Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 52.81 | 55.42 | 52.81 | 54.29 | 1,294,836 | +1.38(+2.61%) |
Feb 27, 2018 | 52.53 | 53.46 | 52.00 | 52.91 | 554,447 | +0.14(+0.27%) |
Feb 26, 2018 | 53.29 | 53.76 | 52.61 | 52.77 | 593,249 | -0.50(-0.94%) |
Feb 23, 2018 | 52.35 | 53.34 | 50.58 | 53.27 | 921,513 | +0.86(+1.64%) |
Feb 22, 2018 | 51.76 | 52.41 | 1,360,518 | -3.04(-5.48%) | ||
Feb 21, 2018 | 54.22 | 57.47 | 54.10 | 55.45 | 2,034,485 | +1.19(+2.19%) |
Feb 20, 2018 | 52.45 | 54.49 | 52.01 | 54.26 | 1,469,503 | +1.03(+1.93%) |
Feb 16, 2018 | 53.23 | 53.23 | 53.23 | 0 | +0.31(+0.59%) | |
Feb 15, 2018 | 52.24 | 52.95 | 51.98 | 52.92 | 452,111 | +0.83(+1.59%) |
Feb 14, 2018 | 51.29 | 52.32 | 50.11 | 52.09 | 666,853 | +0.29(+0.56%) |
Feb 13, 2018 | 51.13 | 51.99 | 50.90 | 51.80 | 403,990 | +0.58(+1.13%) |
Feb 12, 2018 | 50.29 | 51.53 | 50.06 | 51.22 | 597,775 | +1.03(+2.05%) |
Feb 09, 2018 | 49.57 | 50.67 | 47.74 | 50.19 | 907,571 | +1.33(+2.72%) |
Feb 08, 2018 | 52.01 | 48.71 | 48.86 | 1,023,598 | -2.93(-5.66%) | |
Feb 07, 2018 | 51.78 | 51.90 | 51.75 | 51.79 | 615,399 | -0.23(-0.44%) |
Feb 06, 2018 | 49.79 | 52.11 | 49.01 | 52.02 | 985,907 | +0.02(+0.04%) |
Feb 05, 2018 | 51.93 | 53.06 | 48.78 | 52.00 | 1,037,694 | -0.72(-1.37%) |
Feb 02, 2018 | 53.06 | 53.12 | 52.24 | 52.72 | 914,408 | -0.54(-1.01%) |
Feb 01, 2018 | 53.47 | 54.35 | 52.43 | 53.26 | 687,400 | -0.73(-1.35%) |
Jan 31, 2018 | 53.78 | 54.53 | 53.36 | 53.99 | 606,377 | +0.60(+1.12%) |
Jan 30, 2018 | 53.81 | 54.49 | 53.10 | 53.39 | 791,505 | -1.35(-2.47%) |
Jan 29, 2018 | 53.65 | 55.05 | 53.16 | 54.74 | 1,134,254 | +0.89(+1.65%) |
Jan 26, 2018 | 53.64 | 53.93 | 53.20 | 53.85 | 801,461 | +0.76(+1.43%) |
Jan 25, 2018 | 52.85 | 53.42 | 52.77 | 53.09 | 844,265 | +0.32(+0.61%) |
Jan 24, 2018 | 53.93 | 54.00 | 52.11 | 52.77 | 1,125,645 | -1.16(-2.15%) |
Jan 23, 2018 | 51.92 | 54.06 | 51.26 | 53.93 | 1,261,315 | +1.67(+3.20%) |
Jan 22, 2018 | 52.60 | 53.00 | 50.93 | 52.26 | 1,630,631 | -0.81(-1.53%) |
Jan 19, 2018 | 53.31 | 55.17 | 51.55 | 53.07 | 3,658,558 | -2.53(-4.55%) |
Jan 18, 2018 | 55.91 | 55.91 | 53.56 | 55.60 | 2,239,750 | +0.73(+1.33%) |
Jan 17, 2018 | 53.31 | 55.21 | 53.04 | 54.87 | 1,736,757 | +2.05(+3.88%) |
Jan 16, 2018 | 53.38 | 54.90 | 51.80 | 52.82 | 1,982,436 | +0.25(+0.48%) |
Jan 12, 2018 | 52.57 | 52.57 | 52.57 | 0 | +0.53(+1.02%) | |
Jan 11, 2018 | 51.15 | 52.07 | 50.66 | 52.04 | 463,233 | +0.99(+1.94%) |
Jan 10, 2018 | 51.05 | 1,134,861 | -1.67(-3.17%) | |||
Jan 09, 2018 | 52.31 | 52.85 | 51.08 | 52.72 | 912,616 | +0.81(+1.56%) |
Jan 08, 2018 | 51.89 | 52.60 | 51.27 | 51.91 | 686,799 | +0.04(+0.08%) |
Jan 05, 2018 | 51.62 | 52.43 | 51.60 | 51.87 | 1,112,242 | +0.27(+0.52%) |
Jan 04, 2018 | 51.06 | 52.04 | 50.63 | 51.60 | 2,042,843 | +1.20(+2.38%) |
Jan 03, 2018 | 47.32 | 50.71 | 47.32 | 50.40 | 2,122,926 | +3.34(+7.10%) |
Jan 02, 2018 | 45.94 | 47.35 | 45.61 | 47.06 | 836,726 | +1.54(+3.38%) |
Dec 29, 2017 | 45.52 | 45.52 | 45.52 | 0 | -0.52(-1.13%) | |
Dec 28, 2017 | 46.35 | 46.35 | 45.47 | 46.04 | 487,607 | -0.10(-0.22%) |
Dec 27, 2017 | 46.40 | 46.67 | 46.10 | 46.14 | 441,368 | -0.35(-0.75%) |
Dec 26, 2017 | 46.05 | 46.74 | 45.38 | 46.49 | 422,617 | +0.23(+0.50%) |
Dec 22, 2017 | 46.50 | 46.50 | 45.53 | 46.26 | 504,570 | -0.15(-0.32%) |
Dec 21, 2017 | 46.61 | 46.94 | 46.08 | 46.41 | 547,565 | -0.28(-0.60%) |
Dec 20, 2017 | 47.05 | 47.18 | 45.53 | 46.69 | 611,703 | -0.18(-0.38%) |
Dec 19, 2017 | 46.87 | 46.97 | 46.20 | 46.87 | 686,425 | +0.06(+0.13%) |
Dec 18, 2017 | 47.50 | 47.51 | 46.00 | 46.81 | 1,263,152 | -0.22(-0.47%) |
Dec 15, 2017 | 45.44 | 47.06 | 45.05 | 47.03 | 1,614,618 | +1.60(+3.52%) |
Dec 14, 2017 | 46.04 | 46.62 | 45.28 | 45.43 | 467,254 | -0.55(-1.20%) |
Dec 13, 2017 | 45.51 | 46.44 | 45.50 | 45.98 | 498,477 | +0.52(+1.14%) |
Dec 12, 2017 | 47.00 | 47.20 | 45.42 | 45.46 | 769,702 | -1.65(-3.50%) |
Dec 11, 2017 | 46.83 | 47.67 | 46.53 | 47.11 | 745,443 | +0.65(+1.40%) |
Dec 08, 2017 | 45.79 | 46.55 | 45.74 | 46.46 | 755,474 | +0.94(+2.07%) |
Dec 07, 2017 | 45.42 | 45.81 | 45.01 | 45.52 | 585,533 | +0.35(+0.77%) |
Dec 06, 2017 | 44.82 | 45.46 | 44.63 | 45.17 | 590,470 | +0.20(+0.44%) |
Dec 05, 2017 | 43.88 | 46.03 | 43.11 | 44.97 | 919,524 | +0.69(+1.56%) |
Dec 04, 2017 | 47.53 | 47.91 | 44.27 | 44.28 | 1,709,322 | -2.73(-5.81%) |