Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 56.76 | 56.76 | 56.76 | 0 | +0.16(+0.28%) | |
Mar 28, 2018 | 57.52 | 57.52 | 55.68 | 56.60 | 272,432 | -0.88(-1.53%) |
Mar 27, 2018 | 59.44 | 59.60 | 57.16 | 57.48 | 273,398 | -1.72(-2.91%) |
Mar 26, 2018 | 57.48 | 59.30 | 56.52 | 59.20 | 204,318 | +2.56(+4.52%) |
Mar 23, 2018 | 56.28 | 57.84 | 56.20 | 56.64 | 302,617 | +0.32(+0.57%) |
Mar 22, 2018 | 57.92 | 58.04 | 56.24 | 56.32 | 122,157 | -1.88(-3.23%) |
Mar 21, 2018 | 57.76 | 58.40 | 57.72 | 58.20 | 105,980 | +0.48(+0.83%) |
Mar 20, 2018 | 56.64 | 58.04 | 56.64 | 57.72 | 125,433 | +0.96(+1.69%) |
Mar 19, 2018 | 55.96 | 56.92 | 55.61 | 56.76 | 461,127 | +0.52(+0.92%) |
Mar 16, 2018 | 56.72 | 57.04 | 56.20 | 56.24 | 388,961 | -0.48(-0.85%) |
Mar 15, 2018 | 57.20 | 57.44 | 55.88 | 56.72 | 199,760 | -0.36(-0.63%) |
Mar 14, 2018 | 57.04 | 57.76 | 56.68 | 57.08 | 237,195 | +0.36(+0.63%) |
Mar 13, 2018 | 56.56 | 57.20 | 56.28 | 56.72 | 233,641 | +0.48(+0.85%) |
Mar 12, 2018 | 57.76 | 58.28 | 56.12 | 56.24 | 438,280 | -1.52(-2.63%) |
Mar 09, 2018 | 58.20 | 58.20 | 57.48 | 57.76 | 258,546 | -0.16(-0.28%) |
Mar 08, 2018 | 58.16 | 58.40 | 57.80 | 57.92 | 95,112 | -0.20(-0.34%) |
Mar 07, 2018 | 58.36 | 58.12 | 165,541 | +0.96(+1.68%) | ||
Mar 06, 2018 | 57.84 | 58.16 | 57.00 | 57.16 | 205,243 | -0.56(-0.97%) |
Mar 05, 2018 | 57.76 | 58.12 | 57.40 | 57.72 | 198,912 | -0.36(-0.62%) |
Mar 02, 2018 | 56.88 | 58.44 | 56.84 | 58.08 | 185,935 | +0.68(+1.18%) |
Mar 01, 2018 | 58.00 | 58.76 | 57.08 | 57.40 | 169,782 | -0.60(-1.03%) |
Feb 28, 2018 | 56.96 | 60.44 | 56.60 | 58.00 | 397,307 | +2.00(+3.57%) |
Feb 27, 2018 | 56.08 | 56.80 | 55.84 | 56.00 | 468,901 | +0.04(+0.07%) |
Feb 26, 2018 | 55.12 | 56.04 | 55.04 | 55.96 | 156,057 | +0.72(+1.30%) |
Feb 23, 2018 | 54.72 | 55.32 | 54.49 | 55.24 | 188,383 | +0.84(+1.54%) |
Feb 22, 2018 | 54.34 | 54.40 | 294,795 | -0.28(-0.51%) | ||
Feb 21, 2018 | 54.60 | 55.08 | 54.52 | 54.68 | 197,711 | +0.08(+0.15%) |
Feb 20, 2018 | 53.84 | 55.20 | 53.84 | 54.60 | 182,461 | +0.24(+0.44%) |
Feb 16, 2018 | 54.36 | 54.36 | 54.36 | 0 | +1.12(+2.10%) | |
Feb 15, 2018 | 51.84 | 53.28 | 51.52 | 53.24 | 210,388 | +1.64(+3.18%) |
Feb 14, 2018 | 51.04 | 51.80 | 50.92 | 51.60 | 250,951 | +0.32(+0.62%) |
Feb 13, 2018 | 50.48 | 51.28 | 50.32 | 51.28 | 354,771 | +0.80(+1.58%) |
Feb 12, 2018 | 49.36 | 50.84 | 48.64 | 50.48 | 267,031 | +1.52(+3.10%) |
Feb 09, 2018 | 49.84 | 50.24 | 47.80 | 48.96 | 278,205 | -0.28(-0.57%) |
Feb 08, 2018 | 50.24 | 50.48 | 49.16 | 49.24 | 210,982 | -0.84(-1.68%) |
Feb 07, 2018 | 50.56 | 50.96 | 50.00 | 50.08 | 302,687 | -0.52(-1.03%) |
Feb 06, 2018 | 48.80 | 51.12 | 48.41 | 50.60 | 416,118 | +0.68(+1.36%) |
Feb 05, 2018 | 52.80 | 53.04 | 48.12 | 49.92 | 146,433 | -3.40(-6.38%) |
Feb 02, 2018 | 54.12 | 54.44 | 53.20 | 53.32 | 130,541 | -1.12(-2.06%) |
Feb 01, 2018 | 52.72 | 54.48 | 52.72 | 54.44 | 129,591 | +1.76(+3.34%) |
Jan 31, 2018 | 54.04 | 54.68 | 52.60 | 52.68 | 236,058 | -1.08(-2.01%) |
Jan 30, 2018 | 55.72 | 55.72 | 53.48 | 53.76 | 219,251 | -2.28(-4.07%) |
Jan 29, 2018 | 54.64 | 57.52 | 54.44 | 56.04 | 424,045 | +1.28(+2.34%) |
Jan 26, 2018 | 53.08 | 54.88 | 52.61 | 54.76 | 101,901 | +1.68(+3.17%) |
Jan 25, 2018 | 51.44 | 53.12 | 51.44 | 53.08 | 123,651 | +1.76(+3.43%) |
Jan 24, 2018 | 50.96 | 51.80 | 50.52 | 51.32 | 173,175 | +0.56(+1.10%) |
Jan 23, 2018 | 51.04 | 51.28 | 50.34 | 50.76 | 154,492 | -0.24(-0.47%) |
Jan 22, 2018 | 51.60 | 51.60 | 50.80 | 51.00 | 84,758 | -0.60(-1.16%) |
Jan 19, 2018 | 50.72 | 51.64 | 50.52 | 51.60 | 158,938 | +1.24(+2.46%) |
Jan 18, 2018 | 51.16 | 51.39 | 50.04 | 50.36 | 179,560 | -0.46(-0.90%) |
Jan 17, 2018 | 51.07 | 51.62 | 50.75 | 50.82 | 156,251 | -0.03(-0.06%) |
Jan 16, 2018 | 51.14 | 51.71 | 50.66 | 50.85 | 374,193 | +0.00(+0.00%) |
Jan 12, 2018 | 50.85 | 50.85 | 50.85 | 0 | -0.06(-0.13%) | |
Jan 11, 2018 | 51.04 | 51.33 | 50.91 | 50.91 | 85,021 | +0.00(+0.00%) |
Jan 10, 2018 | 50.59 | 50.91 | 154,434 | -1.02(-1.97%) | ||
Jan 09, 2018 | 52.26 | 52.61 | 51.71 | 51.94 | 186,826 | -0.26(-0.49%) |
Jan 08, 2018 | 51.33 | 52.74 | 51.33 | 52.19 | 200,748 | +0.83(+1.62%) |
Jan 05, 2018 | 50.75 | 51.71 | 50.53 | 51.36 | 142,621 | +0.70(+1.39%) |
Jan 04, 2018 | 50.14 | 50.96 | 50.14 | 50.66 | 118,729 | +0.67(+1.34%) |
Jan 03, 2018 | 49.98 | 50.24 | 49.47 | 49.98 | 139,325 | -0.13(-0.26%) |