Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 52.08 | 52.08 | 51.45 | 51.63 | 829,393 | -0.45(-0.87%) |
Feb 27, 2018 | 52.76 | 53.21 | 51.72 | 52.08 | 728,621 | -0.82(-1.54%) |
Feb 26, 2018 | 52.23 | 53.25 | 51.65 | 52.90 | 694,779 | +0.94(+1.80%) |
Feb 23, 2018 | 50.22 | 52.14 | 50.22 | 51.96 | 586,648 | +1.79(+3.56%) |
Feb 22, 2018 | 50.17 | 638,056 | +0.00(+0.00%) | |||
Feb 21, 2018 | 49.73 | 50.44 | 49.73 | 50.17 | 458,627 | +0.67(+1.35%) |
Feb 20, 2018 | 49.46 | 50.08 | 48.92 | 49.50 | 384,108 | -0.18(-0.36%) |
Feb 16, 2018 | 49.68 | 49.68 | 49.68 | 0 | -0.98(-1.94%) | |
Feb 15, 2018 | 50.17 | 50.71 | 49.77 | 50.66 | 617,730 | +0.62(+1.25%) |
Feb 14, 2018 | 49.01 | 50.62 | 49.01 | 50.04 | 695,022 | +0.62(+1.26%) |
Feb 13, 2018 | 48.66 | 49.73 | 48.48 | 49.41 | 543,123 | +0.49(+1.00%) |
Feb 12, 2018 | 48.97 | 49.46 | 48.34 | 48.92 | 625,016 | +0.09(+0.18%) |
Feb 09, 2018 | 48.25 | 49.15 | 46.74 | 48.83 | 947,940 | +0.94(+1.96%) |
Feb 08, 2018 | 49.99 | 50.53 | 47.90 | 47.90 | 793,319 | -2.10(-4.20%) |
Feb 07, 2018 | 51.65 | 51.65 | 50.35 | 49.99 | 587,004 | -0.04(-0.09%) |
Feb 06, 2018 | 48.83 | 50.13 | 48.43 | 50.04 | 966,210 | +0.62(+1.26%) |
Feb 05, 2018 | 51.29 | 51.56 | 49.33 | 49.41 | 1,161,167 | -2.23(-4.32%) |
Feb 02, 2018 | 50.44 | 52.49 | 50.40 | 51.65 | 1,266,526 | +1.07(+2.12%) |
Feb 01, 2018 | 56.47 | 56.47 | 49.15 | 50.57 | 3,290,195 | -8.47(-14.35%) |
Jan 31, 2018 | 61.33 | 61.91 | 58.52 | 59.05 | 2,124,716 | -0.23(-0.39%) |
Jan 30, 2018 | 59.64 | 60.13 | 59.15 | 59.28 | 541,475 | -0.54(-0.90%) |
Jan 29, 2018 | 59.23 | 60.26 | 58.88 | 59.81 | 400,936 | +0.76(+1.28%) |
Jan 26, 2018 | 60.48 | 60.84 | 58.34 | 59.06 | 505,485 | -1.52(-2.51%) |
Jan 25, 2018 | 59.81 | 60.57 | 59.41 | 60.57 | 570,835 | +1.03(+1.72%) |
Jan 24, 2018 | 60.35 | 60.48 | 59.46 | 59.55 | 388,563 | -0.45(-0.74%) |
Jan 23, 2018 | 59.19 | 60.26 | 58.65 | 59.99 | 375,241 | +0.67(+1.13%) |
Jan 22, 2018 | 59.55 | 59.73 | 59.15 | 59.32 | 714,483 | -0.31(-0.52%) |
Jan 19, 2018 | 59.37 | 59.95 | 59.23 | 59.64 | 411,396 | +0.09(+0.15%) |
Jan 18, 2018 | 59.19 | 59.68 | 59.10 | 59.55 | 378,200 | +0.13(+0.23%) |
Jan 17, 2018 | 59.95 | 60.80 | 59.34 | 59.41 | 356,869 | -0.54(-0.89%) |
Jan 16, 2018 | 59.77 | 60.48 | 59.50 | 59.95 | 720,800 | -0.04(-0.07%) |
Jan 12, 2018 | 59.99 | 59.99 | 59.99 | 0 | -0.09(-0.15%) | |
Jan 11, 2018 | 58.79 | 60.17 | 58.25 | 60.08 | 327,077 | +1.65(+2.83%) |
Jan 10, 2018 | 58.07 | 58.43 | 544,001 | -0.40(-0.68%) | ||
Jan 09, 2018 | 58.07 | 59.37 | 58.07 | 58.83 | 760,945 | +0.85(+1.46%) |
Jan 08, 2018 | 58.07 | 58.52 | 57.83 | 57.98 | 485,525 | -0.22(-0.38%) |
Jan 05, 2018 | 58.74 | 58.74 | 58.07 | 58.21 | 288,266 | -0.36(-0.61%) |
Jan 04, 2018 | 58.43 | 58.92 | 58.03 | 58.57 | 561,891 | +0.40(+0.69%) |
Jan 03, 2018 | 58.30 | 58.34 | 57.36 | 58.16 | 348,766 | -0.04(-0.08%) |
Jan 02, 2018 | 59.06 | 59.32 | 57.94 | 58.21 | 456,520 | -0.76(-1.29%) |
Dec 29, 2017 | 58.97 | 58.97 | 58.97 | 0 | -0.80(-1.34%) | |
Dec 28, 2017 | 60.89 | 60.89 | 59.55 | 59.77 | 569,154 | -1.03(-1.69%) |
Dec 27, 2017 | 62.05 | 62.18 | 60.71 | 60.80 | 397,709 | -1.21(-1.94%) |
Dec 26, 2017 | 60.98 | 62.09 | 60.98 | 62.00 | 259,325 | +1.03(+1.68%) |
Dec 22, 2017 | 61.06 | 61.65 | 60.17 | 60.98 | 511,426 | +0.00(+0.00%) |
Dec 21, 2017 | 62.36 | 62.45 | 60.89 | 60.98 | 369,856 | -1.25(-2.01%) |
Dec 20, 2017 | 62.89 | 63.07 | 62.18 | 62.23 | 343,365 | -0.71(-1.13%) |
Dec 19, 2017 | 62.76 | 63.25 | 62.18 | 62.94 | 275,096 | +0.13(+0.21%) |
Dec 18, 2017 | 62.54 | 63.30 | 62.14 | 62.81 | 592,234 | +0.76(+1.22%) |
Dec 15, 2017 | 62.27 | 63.21 | 61.96 | 62.05 | 848,799 | -0.13(-0.22%) |
Dec 14, 2017 | 63.16 | 63.39 | 61.91 | 62.18 | 467,883 | -0.76(-1.21%) |
Dec 13, 2017 | 63.79 | 63.79 | 62.92 | 62.94 | 371,427 | -0.62(-0.98%) |
Dec 12, 2017 | 64.41 | 64.50 | 62.85 | 63.56 | 470,556 | -0.54(-0.84%) |
Dec 11, 2017 | 63.88 | 64.35 | 63.61 | 64.10 | 476,702 | +0.13(+0.21%) |
Dec 08, 2017 | 63.88 | 64.14 | 62.85 | 63.97 | 635,992 | +0.00(+0.00%) |
Dec 07, 2017 | 62.54 | 63.90 | 62.54 | 688,308 | +0.00(+0.00%) | |
Dec 06, 2017 | 62.63 | 62.81 | 61.73 | 62.67 | 420,035 | +0.18(+0.29%) |
Dec 05, 2017 | 63.30 | 63.39 | 62.40 | 62.49 | 500,030 | -0.49(-0.78%) |
Dec 04, 2017 | 60.62 | 63.25 | 60.62 | 62.98 | 1,023,517 | +2.37(+3.90%) |