Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 52.05 | 52.09 | 51.96 | 52.09 | 47,326 | +0.18(+0.35%) |
Feb 27, 2018 | 51.95 | 52.05 | 51.91 | 51.91 | 177,535 | -0.11(-0.21%) |
Feb 26, 2018 | 52.00 | 52.06 | 51.93 | 52.02 | 373,132 | +0.04(+0.08%) |
Feb 23, 2018 | 51.99 | 52.00 | 51.89 | 51.98 | 33,812 | +0.12(+0.23%) |
Feb 22, 2018 | 51.80 | 51.95 | 51.77 | 51.86 | 60,901 | +0.03(+0.07%) |
Feb 21, 2018 | 51.89 | 51.91 | 51.80 | 51.83 | 80,266 | -0.03(-0.07%) |
Feb 20, 2018 | 51.85 | 51.88 | 51.80 | 51.86 | 129,418 | +0.11(+0.21%) |
Feb 16, 2018 | 51.75 | 51.75 | 51.75 | 0 | +0.03(+0.06%) | |
Feb 15, 2018 | 51.58 | 51.74 | 51.58 | 51.72 | 80,346 | +0.14(+0.27%) |
Feb 14, 2018 | 51.74 | 51.75 | 51.58 | 51.58 | 46,845 | -0.22(-0.42%) |
Feb 13, 2018 | 51.75 | 51.80 | 51.74 | 51.80 | 42,506 | +0.02(+0.04%) |
Feb 12, 2018 | 51.75 | 51.93 | 51.75 | 51.78 | 39,553 | -0.01(-0.02%) |
Feb 09, 2018 | 51.73 | 51.90 | 51.73 | 51.79 | 50,660 | +0.02(+0.04%) |
Feb 08, 2018 | 51.74 | 51.78 | 51.67 | 51.77 | 57,913 | -0.03(-0.06%) |
Feb 07, 2018 | 51.90 | 51.90 | 51.80 | 51.80 | 42,996 | +0.00(+0.00%) |
Feb 06, 2018 | 51.88 | 52.00 | 51.78 | 51.80 | 225,347 | -0.09(-0.18%) |
Feb 05, 2018 | 51.77 | 51.93 | 51.70 | 51.89 | 181,186 | +0.10(+0.20%) |
Feb 02, 2018 | 51.78 | 51.81 | 51.74 | 51.79 | 66,101 | +0.00(+0.00%) |
Feb 01, 2018 | 51.90 | 51.91 | 51.74 | 51.79 | 50,549 | -0.10(-0.19%) |
Jan 31, 2018 | 51.97 | 51.97 | 51.80 | 51.89 | 56,801 | -0.02(-0.03%) |
Jan 30, 2018 | 51.98 | 51.98 | 51.98 | 51.91 | 61,663 | -0.05(-0.11%) |
Jan 29, 2018 | 52.00 | 52.01 | 51.88 | 51.96 | 68,197 | -0.05(-0.10%) |
Jan 26, 2018 | 52.08 | 52.08 | 52.00 | 52.01 | 52,748 | -0.11(-0.21%) |
Jan 25, 2018 | 52.04 | 52.12 | 52.01 | 52.12 | 43,270 | -0.02(-0.04%) |
Jan 24, 2018 | 52.12 | 52.14 | 52.05 | 52.14 | 52,254 | -0.07(-0.13%) |
Jan 23, 2018 | 52.16 | 52.21 | 52.10 | 52.21 | 189,517 | +0.12(+0.23%) |
Jan 22, 2018 | 52.08 | 52.11 | 52.05 | 52.09 | 53,562 | +0.02(+0.04%) |
Jan 19, 2018 | 52.08 | 52.11 | 52.04 | 52.07 | 109,021 | +0.01(+0.02%) |
Jan 18, 2018 | 52.12 | 52.12 | 51.99 | 52.06 | 591,744 | -0.06(-0.12%) |
Jan 17, 2018 | 52.15 | 52.16 | 52.04 | 52.12 | 83,601 | +0.06(+0.12%) |
Jan 16, 2018 | 52.21 | 52.21 | 52.00 | 52.06 | 163,891 | -0.06(-0.12%) |
Jan 12, 2018 | 52.12 | 52.12 | 52.12 | 0 | +0.12(+0.23%) | |
Jan 11, 2018 | 52.07 | 52.08 | 51.98 | 52.00 | 108,791 | -0.07(-0.13%) |
Jan 10, 2018 | 52.07 | 52.07 | 81,831 | +0.07(+0.13%) | ||
Jan 09, 2018 | 52.21 | 52.21 | 52.00 | 52.00 | 163,049 | -0.21(-0.40%) |
Jan 08, 2018 | 52.30 | 52.30 | 52.18 | 52.21 | 194,598 | -0.02(-0.04%) |
Jan 05, 2018 | 52.23 | 52.24 | 52.17 | 52.23 | 87,589 | +0.07(+0.13%) |
Jan 04, 2018 | 52.21 | 52.22 | 52.08 | 52.16 | 88,122 | +0.09(+0.18%) |
Jan 03, 2018 | 52.20 | 52.21 | 52.06 | 52.06 | 107,807 | -0.05(-0.11%) |
Jan 02, 2018 | 52.08 | 52.19 | 52.05 | 52.12 | 187,667 | +0.07(+0.13%) |
Dec 29, 2017 | 52.05 | 52.05 | 52.05 | 0 | -0.05(-0.10%) | |
Dec 28, 2017 | 52.24 | 52.24 | 52.10 | 52.10 | 142,847 | -0.17(-0.33%) |
Dec 27, 2017 | 52.09 | 52.31 | 52.09 | 52.27 | 178,476 | +0.12(+0.23%) |
Dec 26, 2017 | 52.20 | 52.26 | 52.15 | 52.15 | 34,702 | -0.05(-0.10%) |
Dec 22, 2017 | 52.20 | 52.22 | 52.10 | 52.20 | 70,365 | -0.03(-0.06%) |
Dec 21, 2017 | 52.20 | 52.24 | 52.17 | 52.23 | 34,966 | +0.02(+0.04%) |
Dec 20, 2017 | 52.10 | 52.24 | 52.10 | 52.21 | 32,831 | -0.16(-0.31%) |
Dec 19, 2017 | 52.44 | 52.44 | 52.29 | 52.37 | 68,035 | -0.12(-0.23%) |
Dec 18, 2017 | 52.52 | 52.52 | 52.42 | 52.49 | 43,320 | -0.01(-0.02%) |
Dec 15, 2017 | 52.49 | 52.54 | 52.41 | 52.50 | 39,619 | +0.01(+0.02%) |
Dec 14, 2017 | 52.42 | 52.50 | 52.33 | 52.49 | 92,101 | +0.01(+0.02%) |
Dec 13, 2017 | 52.42 | 52.48 | 52.36 | 52.48 | 47,776 | +0.03(+0.06%) |
Dec 12, 2017 | 52.44 | 52.46 | 52.40 | 52.45 | 30,341 | -0.03(-0.06%) |
Dec 11, 2017 | 52.49 | 52.50 | 52.37 | 52.48 | 122,812 | -1.13(-2.11%) |
Dec 08, 2017 | 52.45 | 53.61 | 52.35 | 53.61 | 37,486 | +1.26(+2.41%) |
Dec 07, 2017 | 52.45 | 52.46 | 52.34 | 52.35 | 52,503 | -0.07(-0.14%) |
Dec 06, 2017 | 52.43 | 52.48 | 52.26 | 52.42 | 148,481 | +0.02(+0.05%) |
Dec 05, 2017 | 52.30 | 52.42 | 52.26 | 52.40 | 37,925 | +0.16(+0.31%) |
Dec 04, 2017 | 52.26 | 52.30 | 52.23 | 52.24 | 51,883 | -0.07(-0.13%) |