Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 57.07 | 57.07 | 56.22 | 56.42 | 4,111 | -0.48(-0.84%) |
Feb 27, 2018 | 56.81 | 56.93 | 56.63 | 56.90 | 3,733 | -0.33(-0.58%) |
Feb 26, 2018 | 56.90 | 57.28 | 56.90 | 57.23 | 8,854 | +1.30(+2.33%) |
Feb 23, 2018 | 55.67 | 55.92 | 55.67 | 55.92 | 6,286 | +0.27(+0.48%) |
Feb 22, 2018 | 55.77 | 55.97 | 55.66 | 55.66 | 3,528 | +0.20(+0.36%) |
Feb 21, 2018 | 55.63 | 55.88 | 55.19 | 55.46 | 4,326 | -1.64(-2.87%) |
Feb 20, 2018 | 57.52 | 57.68 | 56.52 | 57.10 | 3,336 | +0.60(+1.06%) |
Feb 16, 2018 | 56.50 | 56.50 | 56.50 | 0 | +0.62(+1.11%) | |
Feb 15, 2018 | 55.50 | 56.04 | 55.50 | 55.88 | 5,129 | +0.19(+0.34%) |
Feb 14, 2018 | 54.53 | 55.69 | 54.53 | 55.69 | 5,740 | +1.43(+2.64%) |
Feb 13, 2018 | 53.94 | 54.45 | 53.94 | 54.26 | 10,325 | -0.73(-1.34%) |
Feb 12, 2018 | 56.27 | 56.27 | 54.17 | 54.99 | 4,875 | +1.05(+1.95%) |
Feb 09, 2018 | 54.71 | 54.71 | 53.32 | 53.94 | 8,301 | +0.77(+1.44%) |
Feb 08, 2018 | 54.67 | 54.74 | 53.17 | 53.17 | 4,373 | -1.62(-2.96%) |
Feb 07, 2018 | 55.40 | 54.76 | 54.79 | 16,976 | -1.37(-2.44%) | |
Feb 06, 2018 | 53.64 | 56.25 | 53.64 | 56.16 | 12,742 | +0.36(+0.64%) |
Feb 05, 2018 | 56.69 | 56.69 | 55.80 | 55.80 | 3,355 | -0.76(-1.34%) |
Feb 02, 2018 | 57.02 | 57.02 | 56.56 | 56.56 | 2,959 | -0.16(-0.28%) |
Feb 01, 2018 | 56.91 | 56.92 | 56.72 | 56.72 | 5,295 | +0.55(+0.97%) |
Jan 31, 2018 | 56.36 | 56.40 | 55.92 | 56.17 | 14,884 | -0.71(-1.25%) |
Jan 30, 2018 | 56.97 | 56.97 | 56.89 | 56.89 | 1,890 | -1.11(-1.92%) |
Jan 29, 2018 | 58.06 | 58.06 | 57.54 | 58.00 | 2,775 | +0.12(+0.22%) |
Jan 26, 2018 | 58.31 | 58.31 | 57.83 | 57.88 | 2,769 | -0.74(-1.26%) |
Jan 25, 2018 | 58.87 | 58.87 | 58.61 | 58.61 | 2,561 | +0.53(+0.92%) |
Jan 24, 2018 | 57.30 | 58.57 | 57.30 | 58.08 | 2,187 | +0.88(+1.54%) |
Jan 23, 2018 | 57.46 | 57.69 | 57.20 | 57.20 | 3,857 | -0.09(-0.16%) |
Jan 22, 2018 | 57.27 | 57.32 | 56.93 | 57.29 | 1,686 | -0.32(-0.56%) |
Jan 19, 2018 | 57.70 | 57.77 | 57.61 | 57.61 | 2,717 | -0.06(-0.11%) |
Jan 18, 2018 | 57.60 | 57.85 | 57.58 | 57.67 | 4,531 | -1.73(-2.90%) |
Jan 17, 2018 | 59.14 | 59.42 | 59.14 | 59.40 | 3,325 | -0.09(-0.15%) |
Jan 16, 2018 | 59.76 | 59.76 | 59.31 | 59.49 | 2,758 | -0.00(-0.01%) |
Jan 12, 2018 | 59.49 | 59.49 | 59.49 | 0 | +0.70(+1.19%) | |
Jan 11, 2018 | 58.65 | 58.85 | 58.65 | 58.80 | 3,822 | +0.48(+0.83%) |
Jan 10, 2018 | 58.57 | 57.64 | 58.31 | 3,394 | +0.67(+1.16%) | |
Jan 09, 2018 | 57.19 | 57.64 | 57.19 | 57.64 | 4,667 | -0.08(-0.13%) |
Jan 08, 2018 | 57.76 | 57.81 | 57.55 | 57.72 | 1,747 | +0.12(+0.20%) |
Jan 05, 2018 | 57.48 | 57.64 | 57.48 | 57.60 | 1,968 | -0.45(-0.78%) |
Jan 04, 2018 | 57.98 | 58.05 | 57.95 | 58.05 | 3,744 | +1.85(+3.29%) |
Jan 03, 2018 | 56.09 | 56.35 | 56.07 | 56.20 | 3,132 | +0.56(+1.01%) |
Jan 02, 2018 | 55.64 | 55.35 | 55.64 | 11,943 | +0.19(+0.34%) | |
Dec 29, 2017 | 55.45 | 55.45 | 55.45 | 0 | +0.33(+0.59%) | |
Dec 28, 2017 | 55.09 | 55.15 | 55.09 | 55.12 | 2,100 | -0.22(-0.39%) |
Dec 27, 2017 | 55.30 | 55.34 | 55.07 | 55.34 | 3,063 | +1.48(+2.75%) |
Dec 26, 2017 | 54.08 | 54.08 | 53.86 | 53.86 | 1,870 | -0.54(-0.99%) |
Dec 22, 2017 | 54.25 | 54.45 | 54.25 | 54.40 | 1,933 | +1.16(+2.18%) |
Dec 21, 2017 | 53.21 | 53.24 | 53.21 | 53.24 | 1,548 | -0.01(-0.02%) |
Dec 20, 2017 | 52.89 | 53.33 | 52.89 | 53.25 | 3,196 | +0.98(+1.87%) |
Dec 19, 2017 | 52.03 | 52.43 | 52.03 | 52.27 | 1,576 | -0.16(-0.30%) |
Dec 18, 2017 | 52.28 | 52.56 | 52.28 | 52.43 | 1,944 | +0.86(+1.66%) |
Dec 15, 2017 | 51.57 | 51.59 | 51.52 | 51.57 | 2,765 | -0.03(-0.06%) |
Dec 14, 2017 | 51.80 | 52.17 | 51.60 | 51.60 | 4,748 | -0.39(-0.75%) |
Dec 13, 2017 | 51.61 | 51.99 | 51.61 | 51.99 | 3,409 | +0.28(+0.54%) |
Dec 12, 2017 | 51.71 | 51.78 | 51.71 | 51.71 | 1,008 | +0.10(+0.19%) |
Dec 11, 2017 | 51.45 | 51.61 | 51.45 | 51.61 | 11,945 | +0.41(+0.81%) |
Dec 08, 2017 | 51.55 | 51.55 | 51.20 | 51.20 | 62,430 | -0.30(-0.57%) |
Dec 07, 2017 | 51.49 | 51.49 | 51.49 | 51.49 | 1,065 | +0.59(+1.17%) |
Dec 06, 2017 | 51.10 | 51.23 | 50.90 | 50.90 | 1,630 | -0.54(-1.06%) |
Dec 05, 2017 | 51.31 | 51.53 | 51.30 | 51.44 | 2,038 | +0.96(+1.90%) |
Dec 04, 2017 | 50.63 | 50.75 | 50.48 | 50.48 | 2,635 | -0.05(-0.10%) |