Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 53.35 | 54.39 | 52.08 | 52.16 | 177,820 | -1.05(-1.98%) |
Feb 27, 2018 | 54.44 | 54.61 | 53.15 | 53.21 | 170,575 | -0.98(-1.82%) |
Feb 26, 2018 | 53.09 | 54.48 | 52.65 | 54.20 | 223,024 | +1.38(+2.61%) |
Feb 23, 2018 | 53.75 | 52.53 | 52.82 | 327,338 | +0.24(+0.46%) | |
Feb 22, 2018 | 53.44 | 53.64 | 52.44 | 52.58 | 151,138 | -0.61(-1.14%) |
Feb 21, 2018 | 53.84 | 53.84 | 53.15 | 53.19 | 167,386 | -0.46(-0.86%) |
Feb 20, 2018 | 53.91 | 54.52 | 53.48 | 53.65 | 184,404 | -0.63(-1.16%) |
Feb 16, 2018 | 54.28 | 54.28 | 54.28 | 0 | -0.73(-1.33%) | |
Feb 15, 2018 | 54.61 | 55.03 | 54.36 | 55.01 | 180,475 | +0.65(+1.20%) |
Feb 14, 2018 | 53.25 | 54.72 | 53.25 | 54.36 | 207,466 | +0.64(+1.18%) |
Feb 13, 2018 | 52.79 | 53.77 | 52.72 | 53.72 | 119,582 | +0.52(+0.98%) |
Feb 12, 2018 | 53.08 | 53.76 | 52.76 | 53.20 | 162,046 | +0.37(+0.69%) |
Feb 09, 2018 | 52.67 | 53.32 | 51.27 | 52.83 | 194,570 | +0.83(+1.59%) |
Feb 08, 2018 | 54.21 | 54.42 | 52.00 | 52.01 | 206,630 | -2.08(-3.84%) |
Feb 07, 2018 | 54.01 | 54.01 | 53.65 | 54.09 | 242,252 | -0.13(-0.23%) |
Feb 06, 2018 | 52.06 | 54.73 | 52.06 | 54.21 | 258,901 | +0.03(+0.05%) |
Feb 05, 2018 | 54.36 | 55.53 | 53.65 | 54.18 | 106,625 | -0.99(-1.80%) |
Feb 02, 2018 | 56.20 | 56.83 | 55.15 | 55.17 | 269,839 | -1.14(-2.02%) |
Feb 01, 2018 | 55.34 | 56.74 | 54.80 | 56.31 | 356,329 | -0.48(-0.85%) |
Jan 31, 2018 | 53.91 | 58.23 | 53.50 | 56.79 | 543,199 | +5.36(+10.43%) |
Jan 30, 2018 | 51.62 | 52.44 | 51.31 | 51.43 | 214,302 | -0.67(-1.29%) |
Jan 29, 2018 | 52.11 | 52.94 | 51.15 | 52.10 | 155,673 | -0.12(-0.22%) |
Jan 26, 2018 | 52.08 | 52.46 | 51.76 | 52.22 | 75,283 | +0.10(+0.18%) |
Jan 25, 2018 | 52.39 | 52.42 | 51.77 | 52.12 | 136,585 | -0.04(-0.07%) |
Jan 24, 2018 | 53.09 | 53.23 | 52.07 | 52.16 | 110,854 | -0.83(-1.56%) |
Jan 23, 2018 | 53.09 | 53.43 | 52.51 | 52.99 | 101,309 | +0.04(+0.07%) |
Jan 22, 2018 | 52.98 | 52.98 | 52.37 | 52.95 | 119,440 | -0.07(-0.13%) |
Jan 19, 2018 | 52.49 | 53.23 | 52.49 | 53.02 | 116,602 | +0.43(+0.82%) |
Jan 18, 2018 | 53.08 | 54.14 | 52.52 | 52.58 | 252,667 | -0.63(-1.18%) |
Jan 17, 2018 | 53.22 | 53.35 | 52.84 | 53.21 | 122,818 | +0.39(+0.73%) |
Jan 16, 2018 | 53.07 | 53.69 | 52.55 | 52.82 | 239,973 | -0.16(-0.31%) |
Jan 12, 2018 | 52.99 | 52.99 | 52.99 | 0 | +0.65(+1.25%) | |
Jan 11, 2018 | 51.81 | 52.39 | 51.65 | 52.33 | 101,015 | +0.76(+1.47%) |
Jan 10, 2018 | 51.65 | 51.71 | 51.26 | 51.57 | 151,835 | -0.08(-0.15%) |
Jan 09, 2018 | 52.38 | 52.44 | 51.65 | 51.65 | 138,203 | -0.65(-1.23%) |
Jan 08, 2018 | 51.70 | 52.46 | 51.54 | 52.30 | 185,994 | +0.56(+1.08%) |
Jan 05, 2018 | 50.94 | 51.84 | 50.64 | 51.74 | 209,773 | +0.91(+1.80%) |
Jan 04, 2018 | 51.06 | 49.86 | 50.82 | 253,256 | +0.55(+1.09%) | |
Jan 03, 2018 | 50.14 | 50.39 | 49.76 | 50.27 | 182,441 | +0.08(+0.15%) |
Jan 02, 2018 | 50.11 | 50.21 | 49.25 | 50.20 | 204,226 | +1.69(+3.49%) |
Dec 29, 2017 | 48.50 | 48.50 | 48.50 | 0 | -0.32(-0.65%) | |
Dec 28, 2017 | 48.84 | 49.07 | 48.66 | 48.82 | 61,285 | +0.08(+0.16%) |
Dec 27, 2017 | 48.69 | 49.10 | 48.61 | 48.74 | 67,643 | -0.04(-0.08%) |
Dec 26, 2017 | 49.17 | 49.53 | 48.64 | 48.78 | 66,034 | -0.56(-1.13%) |
Dec 22, 2017 | 50.00 | 50.00 | 49.19 | 49.34 | 58,925 | -0.58(-1.16%) |
Dec 21, 2017 | 50.11 | 50.51 | 49.91 | 49.92 | 85,006 | -0.14(-0.29%) |
Dec 20, 2017 | 50.04 | 50.54 | 49.35 | 50.06 | 171,599 | +0.07(+0.13%) |
Dec 19, 2017 | 50.13 | 50.23 | 49.45 | 49.99 | 248,338 | -0.03(-0.06%) |
Dec 18, 2017 | 49.66 | 50.51 | 49.66 | 50.02 | 153,373 | +0.77(+1.56%) |
Dec 15, 2017 | 48.35 | 49.82 | 48.35 | 49.25 | 502,408 | +1.06(+2.20%) |
Dec 14, 2017 | 48.68 | 49.27 | 48.16 | 48.19 | 147,329 | -0.39(-0.79%) |
Dec 13, 2017 | 48.55 | 49.31 | 48.55 | 48.58 | 167,873 | +0.09(+0.18%) |
Dec 12, 2017 | 48.79 | 48.94 | 48.31 | 48.49 | 132,079 | -0.14(-0.30%) |
Dec 11, 2017 | 48.55 | 48.99 | 48.24 | 48.64 | 85,162 | -0.16(-0.34%) |
Dec 08, 2017 | 49.19 | 49.34 | 48.73 | 48.80 | 118,088 | +0.00(+0.00%) |
Dec 07, 2017 | 49.63 | 49.63 | 48.74 | 100,451 | +0.00(+0.00%) | |
Dec 06, 2017 | 49.24 | 49.61 | 49.07 | 49.24 | 199,976 | -0.08(-0.16%) |
Dec 05, 2017 | 49.40 | 49.78 | 49.11 | 49.32 | 158,756 | -0.13(-0.27%) |
Dec 04, 2017 | 49.97 | 50.07 | 49.44 | 49.45 | 127,547 | -0.11(-0.21%) |