Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 54.53 | 55.55 | 53.73 | 54.21 | 156,253 | -0.32(-0.58%) |
Feb 27, 2018 | 56.12 | 56.45 | 54.31 | 54.53 | 79,673 | -1.63(-2.90%) |
Feb 26, 2018 | 55.76 | 56.50 | 55.12 | 56.16 | 70,439 | +0.41(+0.73%) |
Feb 23, 2018 | 53.67 | 56.36 | 53.67 | 55.75 | 79,292 | +2.07(+3.86%) |
Feb 22, 2018 | 50.91 | 55.15 | 50.90 | 53.68 | 143,861 | +3.97(+7.99%) |
Feb 21, 2018 | 49.78 | 50.49 | 49.24 | 49.70 | 43,956 | -0.31(-0.62%) |
Feb 20, 2018 | 50.76 | 51.20 | 49.47 | 50.01 | 61,113 | -1.10(-2.16%) |
Feb 16, 2018 | 51.11 | 51.11 | 51.11 | 0 | +0.39(+0.77%) | |
Feb 15, 2018 | 49.92 | 50.95 | 47.53 | 50.73 | 57,277 | +1.00(+2.00%) |
Feb 14, 2018 | 48.19 | 50.16 | 48.19 | 49.73 | 75,307 | +1.06(+2.18%) |
Feb 13, 2018 | 48.52 | 49.43 | 47.65 | 48.67 | 120,986 | -0.24(-0.48%) |
Feb 12, 2018 | 48.68 | 49.33 | 47.73 | 48.91 | 147,366 | +0.36(+0.75%) |
Feb 09, 2018 | 49.19 | 49.19 | 47.62 | 48.54 | 89,888 | +0.20(+0.41%) |
Feb 08, 2018 | 49.93 | 50.17 | 48.29 | 48.35 | 110,141 | -1.67(-3.33%) |
Feb 07, 2018 | 50.94 | 50.94 | 49.28 | 50.01 | 81,658 | -1.08(-2.11%) |
Feb 06, 2018 | 49.81 | 53.34 | 49.78 | 51.09 | 186,364 | +0.28(+0.55%) |
Feb 05, 2018 | 51.91 | 51.91 | 50.09 | 50.81 | 42,752 | -1.44(-2.75%) |
Feb 02, 2018 | 52.94 | 53.01 | 51.39 | 52.25 | 90,252 | -1.03(-1.94%) |
Feb 01, 2018 | 53.69 | 54.26 | 53.17 | 53.28 | 117,860 | -0.44(-0.83%) |
Jan 31, 2018 | 53.77 | 54.41 | 53.27 | 53.72 | 116,159 | +0.03(+0.05%) |
Jan 30, 2018 | 53.65 | 54.44 | 53.11 | 53.69 | 129,672 | -0.28(-0.52%) |
Jan 29, 2018 | 54.31 | 55.09 | 53.20 | 53.97 | 86,716 | -0.26(-0.48%) |
Jan 26, 2018 | 54.67 | 54.86 | 53.38 | 54.24 | 96,179 | -0.03(-0.05%) |
Jan 25, 2018 | 52.83 | 54.62 | 52.83 | 54.26 | 169,068 | +0.79(+1.47%) |
Jan 24, 2018 | 53.37 | 54.15 | 52.74 | 53.48 | 74,737 | -0.13(-0.24%) |
Jan 23, 2018 | 53.79 | 53.97 | 53.19 | 53.60 | 72,835 | -0.52(-0.95%) |
Jan 22, 2018 | 53.76 | 54.39 | 53.09 | 54.12 | 57,429 | +0.66(+1.24%) |
Jan 19, 2018 | 53.06 | 54.74 | 52.74 | 53.46 | 67,343 | +0.50(+0.94%) |
Jan 18, 2018 | 54.06 | 55.59 | 52.70 | 52.96 | 82,085 | -1.18(-2.17%) |
Jan 17, 2018 | 55.33 | 56.02 | 54.01 | 54.14 | 96,788 | -0.86(-1.56%) |
Jan 16, 2018 | 56.36 | 56.63 | 54.71 | 55.00 | 122,547 | -1.00(-1.78%) |
Jan 12, 2018 | 55.99 | 55.99 | 55.99 | 0 | +1.36(+2.48%) | |
Jan 11, 2018 | 53.66 | 54.77 | 53.18 | 54.64 | 96,347 | +1.33(+2.50%) |
Jan 10, 2018 | 52.50 | 53.30 | 107,658 | -2.17(-3.92%) | ||
Jan 09, 2018 | 56.38 | 57.76 | 55.29 | 55.48 | 167,812 | -0.55(-0.99%) |
Jan 08, 2018 | 50.77 | 56.54 | 50.27 | 56.03 | 233,911 | +6.67(+13.51%) |
Jan 05, 2018 | 50.27 | 50.49 | 48.83 | 49.36 | 86,068 | -0.89(-1.77%) |
Jan 04, 2018 | 50.03 | 50.52 | 48.98 | 50.25 | 178,552 | +0.42(+0.84%) |
Jan 03, 2018 | 50.54 | 50.54 | 49.34 | 49.83 | 119,290 | -0.71(-1.41%) |
Jan 02, 2018 | 50.38 | 50.85 | 50.38 | 50.54 | 114,838 | +0.53(+1.07%) |
Dec 29, 2017 | 50.01 | 50.01 | 50.01 | 0 | -0.66(-1.30%) | |
Dec 28, 2017 | 50.16 | 50.86 | 50.11 | 50.67 | 39,896 | +0.67(+1.34%) |
Dec 27, 2017 | 50.52 | 51.27 | 49.81 | 50.00 | 64,118 | -0.10(-0.20%) |
Dec 26, 2017 | 50.23 | 50.81 | 49.96 | 50.10 | 26,921 | -0.21(-0.41%) |
Dec 22, 2017 | 50.45 | 50.77 | 50.06 | 50.31 | 40,259 | -0.02(-0.04%) |
Dec 21, 2017 | 49.95 | 50.66 | 49.45 | 50.33 | 100,785 | +0.52(+1.05%) |
Dec 20, 2017 | 49.76 | 50.61 | 49.45 | 49.80 | 79,975 | +0.23(+0.46%) |
Dec 19, 2017 | 50.40 | 50.74 | 49.36 | 49.58 | 68,328 | -0.98(-1.95%) |
Dec 18, 2017 | 50.37 | 51.02 | 50.16 | 50.56 | 60,873 | +0.63(+1.26%) |
Dec 15, 2017 | 48.96 | 50.17 | 48.11 | 49.93 | 408,901 | +1.01(+2.07%) |
Dec 14, 2017 | 49.64 | 49.82 | 48.78 | 48.92 | 75,295 | -0.70(-1.42%) |
Dec 13, 2017 | 49.63 | 50.60 | 49.08 | 49.62 | 100,689 | +0.09(+0.18%) |
Dec 12, 2017 | 50.19 | 50.64 | 49.32 | 49.53 | 60,385 | -0.54(-1.08%) |
Dec 11, 2017 | 49.52 | 51.41 | 48.96 | 50.07 | 72,547 | +0.60(+1.20%) |
Dec 08, 2017 | 49.41 | 50.25 | 48.93 | 49.48 | 84,902 | +0.32(+0.66%) |
Dec 07, 2017 | 50.01 | 50.45 | 48.59 | 49.15 | 138,080 | -0.96(-1.91%) |
Dec 06, 2017 | 52.19 | 52.44 | 49.95 | 50.11 | 107,123 | -2.20(-4.21%) |
Dec 05, 2017 | 53.76 | 53.76 | 51.93 | 52.31 | 76,830 | -1.42(-2.64%) |
Dec 04, 2017 | 54.01 | 54.01 | 53.21 | 53.73 | 55,818 | +0.01(+0.02%) |