Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 53.55 | 54.80 | 53.25 | 53.65 | 315,598 | +0.40(+0.75%) |
Feb 27, 2018 | 53.65 | 54.30 | 53.05 | 53.25 | 246,429 | -0.25(-0.47%) |
Feb 26, 2018 | 55.60 | 55.90 | 52.45 | 53.50 | 434,335 | -2.15(-3.86%) |
Feb 23, 2018 | 55.60 | 56.95 | 53.05 | 55.65 | 1,193,990 | +2.50(+4.70%) |
Feb 22, 2018 | 52.25 | 53.15 | 900,694 | +0.75(+1.43%) | ||
Feb 21, 2018 | 52.45 | 53.60 | 51.05 | 52.40 | 362,705 | +0.10(+0.19%) |
Feb 20, 2018 | 53.30 | 53.60 | 51.90 | 52.30 | 387,159 | -1.35(-2.52%) |
Feb 16, 2018 | 53.65 | 53.65 | 53.65 | 0 | -1.65(-2.98%) | |
Feb 15, 2018 | 54.50 | 55.90 | 54.00 | 55.30 | 293,234 | +1.05(+1.94%) |
Feb 14, 2018 | 53.00 | 54.75 | 52.90 | 54.25 | 354,047 | +1.10(+2.07%) |
Feb 13, 2018 | 53.90 | 54.20 | 52.95 | 53.15 | 202,269 | -0.75(-1.39%) |
Feb 12, 2018 | 53.30 | 54.20 | 52.25 | 53.90 | 433,782 | +0.70(+1.32%) |
Feb 09, 2018 | 52.40 | 53.45 | 51.15 | 53.20 | 353,902 | +1.00(+1.92%) |
Feb 08, 2018 | 53.85 | 54.10 | 52.20 | 52.20 | 258,208 | -1.65(-3.06%) |
Feb 07, 2018 | 53.05 | 54.25 | 53.05 | 53.85 | 222,336 | +0.85(+1.60%) |
Feb 06, 2018 | 51.65 | 53.35 | 51.65 | 53.00 | 254,463 | -0.50(-0.93%) |
Feb 05, 2018 | 52.50 | 54.10 | 52.25 | 53.50 | 207,246 | +0.90(+1.71%) |
Feb 02, 2018 | 52.00 | 52.80 | 51.40 | 52.60 | 339,738 | +0.55(+1.06%) |
Feb 01, 2018 | 52.50 | 52.90 | 51.55 | 52.05 | 650,811 | -0.60(-1.14%) |
Jan 31, 2018 | 52.65 | 53.10 | 52.20 | 52.65 | 375,797 | +0.25(+0.48%) |
Jan 30, 2018 | 53.45 | 53.45 | 52.25 | 52.40 | 320,048 | -1.00(-1.87%) |
Jan 29, 2018 | 53.45 | 53.85 | 52.70 | 53.40 | 245,882 | +0.20(+0.38%) |
Jan 26, 2018 | 53.55 | 53.55 | 52.35 | 53.20 | 233,337 | -0.25(-0.47%) |
Jan 25, 2018 | 52.55 | 53.70 | 51.95 | 53.45 | 284,105 | +1.00(+1.91%) |
Jan 24, 2018 | 53.10 | 53.40 | 52.00 | 52.45 | 363,913 | -0.30(-0.57%) |
Jan 23, 2018 | 52.60 | 53.50 | 52.35 | 52.75 | 549,451 | -0.10(-0.19%) |
Jan 22, 2018 | 52.85 | 53.60 | 52.15 | 52.85 | 556,450 | +0.10(+0.19%) |
Jan 19, 2018 | 52.80 | 53.95 | 52.30 | 52.75 | 437,349 | +0.25(+0.48%) |
Jan 18, 2018 | 53.30 | 53.45 | 52.40 | 52.50 | 329,418 | -0.80(-1.50%) |
Jan 17, 2018 | 53.80 | 54.05 | 52.95 | 53.30 | 264,196 | -0.15(-0.28%) |
Jan 16, 2018 | 55.95 | 56.50 | 52.90 | 53.45 | 312,620 | -2.30(-4.13%) |
Jan 12, 2018 | 55.75 | 55.75 | 55.75 | 0 | +0.50(+0.90%) | |
Jan 11, 2018 | 54.70 | 55.50 | 54.55 | 55.25 | 174,452 | +0.65(+1.19%) |
Jan 10, 2018 | 53.50 | 54.95 | 52.95 | 54.60 | 265,692 | +0.90(+1.68%) |
Jan 09, 2018 | 53.90 | 54.40 | 53.10 | 53.70 | 204,462 | -0.35(-0.65%) |
Jan 08, 2018 | 53.95 | 54.35 | 51.80 | 54.05 | 419,907 | +0.00(+0.00%) |
Jan 05, 2018 | 55.55 | 55.55 | 53.83 | 54.05 | 282,857 | -1.00(-1.82%) |
Jan 04, 2018 | 56.40 | 57.00 | 54.40 | 55.05 | 347,332 | -1.05(-1.87%) |
Jan 03, 2018 | 54.50 | 56.60 | 54.50 | 56.10 | 272,513 | +1.50(+2.75%) |
Jan 02, 2018 | 56.80 | 57.35 | 54.50 | 54.60 | 378,138 | -1.80(-3.19%) |
Dec 29, 2017 | 56.40 | 56.40 | 56.40 | 0 | +0.30(+0.53%) | |
Dec 28, 2017 | 54.75 | 56.30 | 54.75 | 56.10 | 236,654 | +1.60(+2.94%) |
Dec 27, 2017 | 54.10 | 54.90 | 53.90 | 54.50 | 166,066 | +0.40(+0.74%) |
Dec 26, 2017 | 55.10 | 55.40 | 54.10 | 54.10 | 147,730 | -0.95(-1.73%) |
Dec 22, 2017 | 55.20 | 55.60 | 53.90 | 55.05 | 334,892 | +1.95(+3.67%) |
Dec 21, 2017 | 53.80 | 54.08 | 53.05 | 53.10 | 215,258 | -0.40(-0.75%) |
Dec 20, 2017 | 53.50 | 54.10 | 53.45 | 53.50 | 125,694 | +0.10(+0.19%) |
Dec 19, 2017 | 53.15 | 54.50 | 52.65 | 53.40 | 210,067 | +0.30(+0.56%) |
Dec 18, 2017 | 53.40 | 53.95 | 53.00 | 53.10 | 240,430 | -0.10(-0.19%) |
Dec 15, 2017 | 53.55 | 54.30 | 53.00 | 53.20 | 324,214 | -0.40(-0.75%) |
Dec 14, 2017 | 54.05 | 54.05 | 53.20 | 53.60 | 305,439 | -0.25(-0.46%) |
Dec 13, 2017 | 52.90 | 54.20 | 52.90 | 53.85 | 183,320 | +0.75(+1.41%) |
Dec 12, 2017 | 53.20 | 53.60 | 52.75 | 53.10 | 489,609 | +0.05(+0.09%) |
Dec 11, 2017 | 52.50 | 53.35 | 52.10 | 53.05 | 294,309 | +0.50(+0.95%) |
Dec 08, 2017 | 51.50 | 52.75 | 51.05 | 52.55 | 284,073 | +1.00(+1.94%) |
Dec 07, 2017 | 50.45 | 52.00 | 50.25 | 51.55 | 372,566 | +0.95(+1.88%) |
Dec 06, 2017 | 50.00 | 51.45 | 49.80 | 50.60 | 363,808 | +0.65(+1.30%) |
Dec 05, 2017 | 50.80 | 50.90 | 49.80 | 49.95 | 442,678 | -0.60(-1.19%) |
Dec 04, 2017 | 49.30 | 50.77 | 49.30 | 50.55 | 461,606 | +1.60(+3.27%) |