Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 53.40 | 54.99 | 53.40 | 54.99 | 16,677 | +1.23(+2.29%) |
Feb 27, 2018 | 52.88 | 53.72 | 52.88 | 53.76 | 1,555 | +1.06(+2.01%) |
Feb 26, 2018 | 53.44 | 53.54 | 52.70 | 52.70 | 2,968 | -0.47(-0.88%) |
Feb 23, 2018 | 53.24 | 53.31 | 53.09 | 53.17 | 3,190 | -0.70(-1.30%) |
Feb 22, 2018 | 53.87 | 3,398 | -1.38(-2.50%) | |||
Feb 21, 2018 | 55.14 | 55.25 | 54.70 | 55.25 | 4,641 | +0.87(+1.61%) |
Feb 20, 2018 | 54.93 | 54.93 | 54.38 | 54.38 | 2,429 | -0.57(-1.04%) |
Feb 16, 2018 | 54.95 | 54.95 | 54.95 | 0 | -0.08(-0.15%) | |
Feb 15, 2018 | 56.69 | 55.03 | 55.03 | 1,707 | -0.79(-1.41%) | |
Feb 14, 2018 | 58.00 | 58.17 | 55.70 | 55.82 | 17,474 | -1.31(-2.29%) |
Feb 13, 2018 | 57.13 | 57.13 | 14,273 | -0.08(-0.14%) | ||
Feb 12, 2018 | 56.72 | 57.23 | 56.29 | 57.21 | 20,579 | -0.31(-0.54%) |
Feb 09, 2018 | 56.31 | 58.03 | 56.26 | 57.52 | 31,012 | +1.21(+2.15%) |
Feb 08, 2018 | 54.86 | 56.31 | 54.86 | 56.31 | 22,453 | +1.17(+2.12%) |
Feb 07, 2018 | 53.56 | 55.25 | 53.47 | 55.14 | 19,848 | +1.58(+2.94%) |
Feb 06, 2018 | 53.72 | 53.72 | 53.02 | 53.56 | 8,902 | +0.17(+0.33%) |
Feb 05, 2018 | 52.32 | 53.39 | 52.32 | 53.39 | 4,224 | +1.11(+2.12%) |
Feb 02, 2018 | 52.54 | 52.70 | 51.95 | 52.28 | 3,214 | +0.81(+1.58%) |
Feb 01, 2018 | 52.15 | 52.15 | 51.42 | 51.47 | 4,544 | -1.02(-1.94%) |
Jan 31, 2018 | 53.02 | 53.21 | 52.49 | 52.49 | 4,092 | -0.44(-0.83%) |
Jan 30, 2018 | 53.07 | 52.90 | 52.93 | 4,851 | +0.95(+1.82%) | |
Jan 29, 2018 | 51.98 | 52.29 | 51.97 | 51.98 | 2,462 | +0.47(+0.92%) |
Jan 26, 2018 | 51.99 | 51.99 | 51.45 | 51.51 | 8,912 | -0.60(-1.15%) |
Jan 25, 2018 | 51.37 | 52.38 | 51.37 | 52.11 | 8,733 | +0.48(+0.93%) |
Jan 24, 2018 | 52.65 | 52.65 | 51.63 | 51.63 | 15,762 | -0.98(-1.86%) |
Jan 23, 2018 | 53.16 | 53.16 | 52.61 | 52.61 | 13,339 | -0.95(-1.77%) |
Jan 22, 2018 | 53.96 | 53.98 | 53.20 | 53.56 | 10,522 | -0.09(-0.17%) |
Jan 19, 2018 | 53.85 | 53.99 | 53.65 | 53.65 | 4,860 | +0.33(+0.62%) |
Jan 18, 2018 | 53.55 | 53.55 | 53.28 | 53.32 | 1,461 | -0.04(-0.08%) |
Jan 17, 2018 | 53.56 | 53.57 | 53.24 | 53.36 | 6,940 | -0.09(-0.17%) |
Jan 16, 2018 | 53.23 | 53.69 | 53.19 | 53.45 | 6,445 | +0.48(+0.91%) |
Jan 12, 2018 | 52.97 | 52.97 | 52.97 | 0 | -0.71(-1.32%) | |
Jan 11, 2018 | 53.45 | 53.68 | 52.88 | 53.68 | 29,597 | -0.15(-0.28%) |
Jan 10, 2018 | 53.99 | 53.80 | 53.83 | 3,576 | -0.41(-0.76%) | |
Jan 09, 2018 | 55.04 | 55.10 | 54.02 | 54.24 | 18,723 | -1.02(-1.85%) |
Jan 08, 2018 | 55.45 | 55.54 | 55.27 | 55.27 | 25,274 | -0.34(-0.60%) |
Jan 05, 2018 | 55.74 | 55.74 | 55.57 | 55.60 | 1,041 | +0.35(+0.63%) |
Jan 04, 2018 | 55.34 | 55.38 | 55.00 | 55.25 | 3,328 | -0.06(-0.10%) |
Jan 03, 2018 | 56.11 | 56.11 | 55.30 | 55.31 | 12,278 | -1.33(-2.34%) |
Jan 02, 2018 | 56.54 | 56.75 | 56.54 | 56.63 | 2,194 | -0.16(-0.28%) |
Dec 29, 2017 | 56.79 | 56.79 | 56.79 | 0 | -0.27(-0.47%) | |
Dec 28, 2017 | 57.33 | 57.43 | 57.05 | 57.06 | 9,962 | -0.27(-0.47%) |
Dec 27, 2017 | 57.23 | 57.45 | 57.23 | 57.33 | 4,346 | +0.15(+0.26%) |
Dec 26, 2017 | 58.19 | 58.23 | 56.98 | 57.18 | 12,032 | -1.47(-2.51%) |
Dec 22, 2017 | 58.97 | 58.97 | 58.59 | 58.65 | 2,880 | -0.09(-0.15%) |
Dec 21, 2017 | 59.23 | 59.27 | 58.61 | 58.74 | 4,620 | -0.22(-0.37%) |
Dec 20, 2017 | 59.14 | 59.25 | 58.96 | 58.96 | 3,612 | -0.59(-0.99%) |
Dec 19, 2017 | 59.55 | 59.55 | 59.55 | 59.55 | 1,108 | -0.15(-0.25%) |
Dec 18, 2017 | 59.70 | 59.96 | 59.32 | 59.70 | 3,428 | -0.03(-0.05%) |
Dec 15, 2017 | 59.66 | 59.73 | 59.66 | 59.73 | 4,284 | -0.10(-0.17%) |
Dec 14, 2017 | 60.91 | 60.91 | 59.83 | 59.83 | 1,543 | -0.54(-0.89%) |
Dec 13, 2017 | 59.68 | 60.45 | 59.68 | 60.37 | 1,928 | +0.63(+1.05%) |
Dec 12, 2017 | 58.78 | 59.86 | 58.75 | 59.74 | 6,588 | +0.60(+1.01%) |
Dec 11, 2017 | 59.26 | 59.35 | 59.14 | 59.14 | 5,623 | -0.44(-0.74%) |
Dec 08, 2017 | 59.31 | 59.94 | 59.30 | 59.59 | 4,216 | -0.78(-1.30%) |
Dec 07, 2017 | 60.73 | 60.73 | 60.25 | 60.37 | 20,156 | -0.72(-1.17%) |
Dec 06, 2017 | 60.04 | 61.09 | 60.04 | 61.09 | 17,910 | +1.69(+2.85%) |
Dec 05, 2017 | 59.67 | 59.73 | 59.51 | 59.39 | 1,493 | -0.19(-0.33%) |
Dec 04, 2017 | 59.25 | 59.64 | 59.25 | 59.59 | 2,105 | +0.95(+1.61%) |