Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 55.41 | 55.47 | 55.41 | 55.47 | 280 | +1.05(+1.93%) |
Feb 27, 2018 | 52.85 | 54.43 | 52.85 | 54.43 | 124 | +1.53(+2.90%) |
Feb 26, 2018 | 53.60 | 53.60 | 52.89 | 52.89 | 364 | -1.42(-2.62%) |
Feb 23, 2018 | 54.31 | 54.31 | 54.31 | 54.31 | 29 | -0.26(-0.48%) |
Feb 21, 2018 | 54.58 | 54.58 | 54.58 | 14 | -0.21(-0.38%) | |
Feb 20, 2018 | 53.72 | 54.78 | 53.72 | 54.78 | 32,396 | +2.04(+3.87%) |
Feb 16, 2018 | 52.74 | 52.74 | 52.74 | 0 | -1.20(-2.22%) | |
Feb 15, 2018 | 53.94 | 53.94 | 53.94 | 53.94 | 53 | -1.09(-1.97%) |
Feb 14, 2018 | 55.03 | 55.03 | 55.03 | 55.03 | 72 | +0.06(+0.11%) |
Feb 13, 2018 | 55.16 | 55.16 | 54.97 | 54.97 | 321 | -0.25(-0.45%) |
Feb 12, 2018 | 55.72 | 55.72 | 55.21 | 55.21 | 16,349 | -1.50(-2.64%) |
Feb 09, 2018 | 55.59 | 58.58 | 55.59 | 56.71 | 1,500 | +1.31(+2.36%) |
Feb 08, 2018 | 53.98 | 55.64 | 53.98 | 55.40 | 743 | +2.10(+3.93%) |
Feb 07, 2018 | 55.61 | 52.40 | 53.30 | 663 | -2.31(-4.16%) | |
Feb 06, 2018 | 56.90 | 56.93 | 54.73 | 55.61 | 2,038 | +0.59(+1.07%) |
Feb 05, 2018 | 52.97 | 55.03 | 52.49 | 55.03 | 421 | +3.37(+6.52%) |
Feb 02, 2018 | 51.51 | 51.66 | 51.51 | 51.66 | 219 | +2.13(+4.29%) |
Feb 01, 2018 | 49.53 | 49.53 | 49.53 | 49.53 | 214 | -0.07(-0.13%) |
Jan 31, 2018 | 49.60 | 49.60 | 49.60 | 49.60 | 67 | -0.24(-0.48%) |
Jan 30, 2018 | 50.38 | 50.38 | 49.83 | 49.83 | 249 | +0.97(+1.98%) |
Jan 25, 2018 | 48.87 | 48.87 | 48.87 | 27 | +0.52(+1.08%) | |
Jan 24, 2018 | 47.91 | 48.34 | 47.91 | 48.34 | 71 | -0.32(-0.65%) |
Jan 22, 2018 | 48.66 | 48.66 | 48.66 | 0 | -0.59(-1.20%) | |
Jan 19, 2018 | 49.17 | 49.25 | 49.17 | 49.25 | 120 | -0.76(-1.51%) |
Jan 18, 2018 | 50.01 | 50.01 | 50.01 | 50.01 | 201 | +0.75(+1.53%) |
Jan 17, 2018 | 49.15 | 49.26 | 49.15 | 49.26 | 141 | -1.45(-2.86%) |
Jan 16, 2018 | 50.16 | 50.70 | 50.13 | 50.70 | 80 | +0.23(+0.45%) |
Jan 12, 2018 | 50.48 | 50.48 | 50.48 | 0 | -0.21(-0.41%) | |
Jan 11, 2018 | 50.68 | 50.68 | 50.53 | 50.68 | 379 | -0.18(-0.35%) |
Jan 10, 2018 | 51.02 | 49.98 | 50.86 | 389 | +0.89(+1.78%) | |
Jan 09, 2018 | 49.93 | 50.23 | 49.93 | 49.98 | 439 | -0.53(-1.04%) |
Jan 08, 2018 | 50.50 | 50.50 | 50.50 | 50.50 | 98 | +0.01(+0.03%) |
Jan 05, 2018 | 50.49 | 50.49 | 50.49 | 50.49 | 53 | -0.23(-0.46%) |
Jan 04, 2018 | 50.72 | 50.72 | 50.72 | 50.72 | 288 | -0.94(-1.81%) |
Jan 03, 2018 | 51.28 | 51.66 | 51.28 | 51.66 | 293 | +0.16(+0.32%) |
Jan 02, 2018 | 50.76 | 51.49 | 50.76 | 51.49 | 223 | +0.57(+1.11%) |
Dec 29, 2017 | 50.93 | 50.93 | 50.93 | 0 | -0.55(-1.07%) | |
Dec 28, 2017 | 51.47 | 51.63 | 51.47 | 51.48 | 422 | +0.27(+0.52%) |
Dec 27, 2017 | 50.80 | 51.21 | 50.80 | 51.21 | 235 | -0.02(-0.03%) |
Dec 20, 2017 | 51.22 | 51.22 | 51.22 | 0 | +0.35(+0.69%) | |
Dec 19, 2017 | 50.87 | 50.87 | 50.87 | 50.87 | 133 | -0.04(-0.07%) |
Dec 18, 2017 | 50.67 | 50.91 | 50.67 | 50.91 | 653 | -0.94(-1.81%) |
Dec 14, 2017 | 51.84 | 51.84 | 51.84 | 19 | +0.07(+0.14%) | |
Dec 13, 2017 | 51.84 | 51.84 | 51.77 | 51.77 | 107 | -0.64(-1.21%) |
Dec 12, 2017 | 52.40 | 52.40 | 52.00 | 52.40 | 192 | -0.57(-1.08%) |
Dec 08, 2017 | 52.98 | 52.98 | 52.98 | 0 | +0.12(+0.24%) | |
Dec 07, 2017 | 52.67 | 52.85 | 52.67 | 52.85 | 160 | +0.41(+0.79%) |
Dec 06, 2017 | 52.41 | 52.44 | 52.40 | 52.44 | 187 | -0.34(-0.64%) |
Dec 04, 2017 | 52.78 | 52.78 | 52.78 | 45 | -1.53(-2.83%) |