Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 51.41 | 51.41 | 51.41 | 0 | +0.62(+1.23%) | |
Mar 28, 2018 | 50.86 | 51.79 | 50.21 | 50.79 | 151,587 | +0.02(+0.04%) |
Mar 27, 2018 | 52.15 | 52.96 | 50.54 | 50.77 | 113,241 | -1.26(-2.42%) |
Mar 26, 2018 | 51.04 | 52.46 | 50.59 | 52.03 | 130,955 | +1.52(+3.01%) |
Mar 23, 2018 | 52.57 | 52.83 | 50.42 | 50.51 | 264,359 | -1.90(-3.63%) |
Mar 22, 2018 | 53.82 | 54.77 | 52.29 | 52.41 | 158,098 | -1.93(-3.55%) |
Mar 21, 2018 | 54.06 | 54.93 | 53.91 | 54.34 | 139,300 | +0.27(+0.50%) |
Mar 20, 2018 | 54.24 | 55.00 | 53.98 | 54.07 | 64,688 | -0.08(-0.15%) |
Mar 19, 2018 | 55.17 | 55.17 | 53.05 | 54.15 | 131,070 | -1.02(-1.86%) |
Mar 16, 2018 | 54.74 | 56.26 | 54.66 | 55.18 | 299,082 | +0.43(+0.78%) |
Mar 15, 2018 | 55.09 | 55.56 | 54.48 | 54.75 | 92,812 | -0.14(-0.25%) |
Mar 14, 2018 | 55.36 | 56.24 | 54.58 | 54.89 | 152,346 | -0.31(-0.56%) |
Mar 13, 2018 | 56.37 | 56.39 | 54.99 | 55.19 | 203,064 | -0.99(-1.76%) |
Mar 12, 2018 | 56.22 | 56.38 | 55.25 | 56.18 | 122,338 | +0.04(+0.07%) |
Mar 09, 2018 | 55.42 | 56.69 | 53.97 | 56.15 | 116,533 | +1.18(+2.15%) |
Mar 08, 2018 | 54.92 | 55.52 | 54.17 | 54.96 | 132,835 | +0.33(+0.60%) |
Mar 07, 2018 | 54.89 | 54.05 | 54.64 | 235,408 | +0.05(+0.09%) | |
Mar 06, 2018 | 54.14 | 54.87 | 53.73 | 54.59 | 112,511 | +0.59(+1.09%) |
Mar 05, 2018 | 53.13 | 54.47 | 52.83 | 54.00 | 153,092 | +0.62(+1.17%) |
Mar 02, 2018 | 53.48 | 53.63 | 52.31 | 53.38 | 177,521 | -0.36(-0.68%) |
Mar 01, 2018 | 54.89 | 55.23 | 53.38 | 53.74 | 154,195 | -1.04(-1.90%) |
Feb 28, 2018 | 56.78 | 57.11 | 54.52 | 54.79 | 215,271 | -1.88(-3.32%) |
Feb 27, 2018 | 57.50 | 58.06 | 56.35 | 56.66 | 226,731 | -0.76(-1.33%) |
Feb 26, 2018 | 58.38 | 58.38 | 56.86 | 57.43 | 99,868 | -0.60(-1.04%) |
Feb 23, 2018 | 58.25 | 58.29 | 57.57 | 58.03 | 110,083 | +0.14(+0.24%) |
Feb 22, 2018 | 58.39 | 58.62 | 57.86 | 57.89 | 164,253 | -0.09(-0.16%) |
Feb 21, 2018 | 60.27 | 60.27 | 57.42 | 57.98 | 370,077 | +2.15(+3.85%) |
Feb 20, 2018 | 57.02 | 57.79 | 55.36 | 55.84 | 200,488 | -1.47(-2.56%) |
Feb 16, 2018 | 57.31 | 57.31 | 57.31 | 0 | +1.12(+1.99%) | |
Feb 15, 2018 | 56.27 | 56.52 | 55.59 | 56.19 | 114,311 | +0.32(+0.57%) |
Feb 14, 2018 | 54.97 | 56.28 | 54.72 | 55.87 | 132,490 | +0.40(+0.72%) |
Feb 13, 2018 | 55.45 | 55.75 | 54.36 | 55.47 | 127,274 | -0.14(-0.25%) |
Feb 12, 2018 | 55.81 | 55.81 | 54.52 | 55.61 | 165,223 | +0.38(+0.69%) |
Feb 09, 2018 | 55.23 | 55.76 | 53.96 | 55.23 | 184,062 | +0.69(+1.26%) |
Feb 08, 2018 | 55.12 | 55.66 | 54.46 | 54.54 | 228,272 | -0.56(-1.01%) |
Feb 07, 2018 | 54.95 | 54.95 | 54.95 | 55.10 | 123,165 | +0.04(+0.07%) |
Feb 06, 2018 | 54.40 | 56.06 | 52.64 | 55.06 | 347,303 | -0.15(-0.27%) |
Feb 05, 2018 | 57.40 | 57.51 | 54.36 | 55.21 | 256,587 | -2.39(-4.15%) |
Feb 02, 2018 | 58.00 | 58.73 | 57.50 | 57.60 | 257,216 | -0.87(-1.48%) |
Feb 01, 2018 | 57.76 | 59.39 | 57.76 | 58.47 | 153,094 | +0.43(+0.74%) |
Jan 31, 2018 | 58.90 | 59.14 | 57.95 | 58.04 | 216,786 | -0.60(-1.02%) |
Jan 30, 2018 | 58.25 | 58.99 | 58.25 | 58.64 | 244,218 | +0.00(+0.00%) |
Jan 29, 2018 | 58.81 | 59.33 | 58.54 | 58.64 | 96,340 | -0.22(-0.38%) |
Jan 26, 2018 | 58.80 | 59.05 | 58.51 | 58.86 | 65,341 | +0.29(+0.49%) |
Jan 25, 2018 | 59.16 | 59.16 | 58.13 | 58.57 | 208,071 | -0.04(-0.06%) |
Jan 24, 2018 | 58.99 | 59.14 | 58.44 | 58.61 | 135,555 | +0.00(+0.00%) |
Jan 23, 2018 | 58.70 | 59.22 | 58.42 | 58.61 | 140,719 | -0.05(-0.08%) |
Jan 22, 2018 | 59.63 | 59.63 | 58.42 | 58.65 | 156,098 | -1.12(-1.87%) |
Jan 19, 2018 | 58.60 | 59.78 | 58.29 | 59.77 | 133,077 | +1.25(+2.13%) |
Jan 18, 2018 | 58.71 | 59.31 | 58.44 | 58.52 | 316,900 | -0.19(-0.32%) |
Jan 17, 2018 | 59.12 | 59.49 | 58.50 | 58.71 | 142,976 | -0.26(-0.44%) |
Jan 16, 2018 | 59.79 | 60.11 | 58.65 | 58.97 | 253,931 | -0.83(-1.38%) |
Jan 12, 2018 | 59.80 | 59.80 | 59.80 | 0 | +2.49(+4.35%) | |
Jan 11, 2018 | 56.26 | 57.40 | 55.81 | 57.31 | 213,762 | +1.19(+2.12%) |
Jan 10, 2018 | 55.62 | 56.12 | 305,139 | -1.54(-2.68%) | ||
Jan 09, 2018 | 58.06 | 58.38 | 57.35 | 57.66 | 208,266 | -0.17(-0.29%) |
Jan 08, 2018 | 58.32 | 58.62 | 57.72 | 57.83 | 181,283 | -0.52(-0.89%) |
Jan 05, 2018 | 59.60 | 59.62 | 58.25 | 58.35 | 223,394 | -0.65(-1.10%) |
Jan 04, 2018 | 57.62 | 59.25 | 57.26 | 59.00 | 341,184 | +1.65(+2.87%) |
Jan 03, 2018 | 57.35 | 58.33 | 56.58 | 57.35 | 211,654 | +0.20(+0.34%) |