Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 52.09 | 52.29 | 51.95 | 52.25 | 6,749 | +0.11(+0.22%) |
Feb 27, 2018 | 52.59 | 52.59 | 52.14 | 52.14 | 5,053 | -0.16(-0.30%) |
Feb 26, 2018 | 51.97 | 52.29 | 51.86 | 52.29 | 5,223 | +0.59(+1.14%) |
Feb 23, 2018 | 51.11 | 51.72 | 51.11 | 51.70 | 8,887 | +0.85(+1.67%) |
Feb 22, 2018 | 50.72 | 50.85 | 21,585 | -0.55(-1.08%) | ||
Feb 21, 2018 | 51.84 | 52.15 | 51.39 | 51.41 | 8,031 | -0.01(-0.02%) |
Feb 20, 2018 | 51.33 | 51.69 | 51.22 | 51.42 | 6,120 | -0.23(-0.44%) |
Feb 16, 2018 | 51.64 | 51.64 | 51.64 | 0 | +0.40(+0.78%) | |
Feb 15, 2018 | 51.41 | 51.48 | 50.92 | 51.24 | 14,811 | +0.09(+0.17%) |
Feb 14, 2018 | 49.75 | 51.16 | 49.75 | 51.16 | 25,565 | +1.18(+2.36%) |
Feb 13, 2018 | 49.53 | 50.05 | 49.46 | 49.98 | 10,843 | +0.09(+0.17%) |
Feb 12, 2018 | 49.45 | 50.10 | 49.23 | 49.89 | 5,899 | +1.08(+2.21%) |
Feb 09, 2018 | 49.17 | 49.17 | 47.67 | 48.81 | 25,499 | +0.35(+0.72%) |
Feb 08, 2018 | 49.85 | 50.01 | 48.46 | 48.46 | 14,749 | -1.69(-3.37%) |
Feb 07, 2018 | 49.82 | 50.53 | 49.82 | 50.15 | 54,675 | +0.09(+0.17%) |
Feb 06, 2018 | 48.12 | 50.07 | 47.73 | 50.07 | 17,596 | +0.04(+0.08%) |
Feb 05, 2018 | 50.67 | 51.39 | 49.12 | 50.02 | 29,458 | -1.32(-2.57%) |
Feb 02, 2018 | 52.36 | 52.36 | 51.34 | 51.34 | 15,575 | -1.36(-2.58%) |
Feb 01, 2018 | 51.75 | 52.70 | 51.49 | 52.70 | 28,580 | +0.76(+1.47%) |
Jan 31, 2018 | 52.23 | 52.24 | 51.88 | 51.94 | 8,894 | -0.13(-0.25%) |
Jan 30, 2018 | 52.84 | 52.02 | 52.07 | 251,410 | -0.77(-1.46%) | |
Jan 29, 2018 | 53.37 | 53.37 | 52.82 | 52.84 | 18,027 | -0.50(-0.94%) |
Jan 26, 2018 | 52.93 | 53.34 | 52.86 | 53.34 | 10,850 | +0.69(+1.31%) |
Jan 25, 2018 | 53.31 | 53.31 | 52.62 | 52.65 | 6,304 | -0.51(-0.95%) |
Jan 24, 2018 | 53.22 | 53.37 | 52.73 | 53.16 | 12,466 | +0.11(+0.20%) |
Jan 23, 2018 | 53.09 | 53.12 | 52.92 | 53.05 | 6,700 | +0.04(+0.08%) |
Jan 22, 2018 | 52.77 | 53.01 | 52.64 | 53.01 | 10,911 | +0.15(+0.28%) |
Jan 19, 2018 | 52.34 | 52.88 | 52.34 | 52.86 | 23,460 | +0.63(+1.21%) |
Jan 18, 2018 | 52.51 | 52.51 | 52.12 | 52.23 | 14,586 | -0.33(-0.62%) |
Jan 17, 2018 | 52.15 | 52.66 | 52.10 | 52.56 | 21,314 | +0.47(+0.90%) |
Jan 16, 2018 | 52.99 | 53.09 | 51.86 | 52.09 | 49,317 | -0.48(-0.92%) |
Jan 12, 2018 | 52.57 | 52.57 | 52.57 | 0 | +0.57(+1.10%) | |
Jan 11, 2018 | 51.81 | 52.00 | 51.60 | 52.00 | 54,854 | +0.42(+0.81%) |
Jan 10, 2018 | 51.81 | 51.58 | 21,642 | +0.06(+0.12%) | ||
Jan 09, 2018 | 51.55 | 51.74 | 51.48 | 51.52 | 21,490 | +0.40(+0.78%) |
Jan 08, 2018 | 51.06 | 51.16 | 50.89 | 51.12 | 19,485 | +0.19(+0.37%) |
Jan 05, 2018 | 50.69 | 50.93 | 50.57 | 50.93 | 36,171 | +0.35(+0.69%) |
Jan 04, 2018 | 50.39 | 50.74 | 50.24 | 50.59 | 28,641 | +0.51(+1.02%) |
Jan 03, 2018 | 49.90 | 50.21 | 49.90 | 50.07 | 36,557 | +0.29(+0.59%) |
Jan 02, 2018 | 50.26 | 50.26 | 49.68 | 49.78 | 42,786 | -0.42(-0.85%) |
Dec 29, 2017 | 50.20 | 50.20 | 50.20 | 0 | +0.03(+0.07%) | |
Dec 28, 2017 | 49.94 | 50.17 | 49.89 | 50.17 | 14,399 | +0.23(+0.47%) |
Dec 27, 2017 | 50.13 | 50.15 | 49.93 | 49.94 | 16,604 | -0.14(-0.28%) |
Dec 26, 2017 | 50.16 | 50.16 | 49.94 | 50.07 | 13,136 | -0.10(-0.21%) |
Dec 22, 2017 | 50.23 | 50.23 | 50.01 | 50.18 | 5,718 | -0.03(-0.05%) |
Dec 21, 2017 | 50.24 | 50.35 | 50.16 | 50.20 | 9,240 | +0.33(+0.66%) |
Dec 20, 2017 | 50.09 | 50.09 | 49.82 | 49.88 | 7,141 | +0.00(+0.00%) |
Dec 19, 2017 | 50.06 | 50.14 | 49.88 | 49.88 | 30,301 | -0.16(-0.33%) |
Dec 18, 2017 | 49.99 | 50.26 | 49.86 | 50.04 | 16,110 | +0.36(+0.72%) |
Dec 15, 2017 | 49.94 | 49.94 | 49.11 | 49.68 | 5,814 | +0.68(+1.39%) |
Dec 14, 2017 | 50.10 | 50.10 | 48.95 | 49.00 | 18,786 | -0.43(-0.87%) |
Dec 13, 2017 | 49.80 | 49.87 | 49.43 | 49.43 | 11,817 | -0.44(-0.88%) |
Dec 12, 2017 | 49.73 | 50.05 | 49.73 | 49.87 | 24,334 | +0.38(+0.77%) |
Dec 11, 2017 | 50.16 | 50.16 | 49.42 | 49.49 | 19,530 | -0.30(-0.61%) |
Dec 08, 2017 | 49.73 | 49.84 | 49.31 | 49.79 | 67,381 | +0.38(+0.77%) |
Dec 07, 2017 | 49.27 | 49.60 | 49.27 | 49.42 | 50,459 | +0.28(+0.56%) |
Dec 06, 2017 | 49.35 | 49.37 | 49.13 | 49.14 | 100,240 | -0.06(-0.13%) |
Dec 05, 2017 | 50.25 | 50.25 | 49.16 | 49.20 | 8,137 | -0.47(-0.95%) |
Dec 04, 2017 | 49.78 | 50.00 | 49.56 | 49.67 | 12,246 | +0.78(+1.60%) |