Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 51.92 | 52.27 | 51.36 | 51.56 | 600,036 | -0.04(-0.07%) |
Feb 27, 2018 | 53.06 | 53.28 | 51.58 | 51.59 | 574,263 | -1.48(-2.79%) |
Feb 26, 2018 | 53.03 | 53.36 | 52.28 | 53.07 | 582,855 | +0.05(+0.09%) |
Feb 23, 2018 | 52.46 | 53.07 | 52.11 | 53.02 | 533,877 | +0.94(+1.81%) |
Feb 22, 2018 | 52.08 | 52.08 | 535,059 | -0.64(-1.21%) | ||
Feb 21, 2018 | 51.92 | 53.45 | 51.85 | 52.72 | 763,587 | +0.86(+1.66%) |
Feb 20, 2018 | 52.67 | 52.93 | 51.70 | 51.86 | 726,123 | -1.19(-2.24%) |
Feb 16, 2018 | 53.04 | 53.04 | 53.04 | 0 | +0.01(+0.02%) | |
Feb 15, 2018 | 53.55 | 53.91 | 52.47 | 53.03 | 633,141 | -0.31(-0.59%) |
Feb 14, 2018 | 52.17 | 53.68 | 51.81 | 53.35 | 1,394,204 | +1.79(+3.47%) |
Feb 13, 2018 | 51.50 | 52.16 | 51.15 | 51.56 | 609,384 | -0.13(-0.26%) |
Feb 12, 2018 | 51.76 | 52.11 | 51.09 | 51.70 | 898,432 | +0.30(+0.58%) |
Feb 09, 2018 | 51.33 | 51.90 | 50.52 | 51.40 | 1,627,775 | +0.44(+0.86%) |
Feb 08, 2018 | 52.40 | 52.49 | 50.98 | 50.96 | 819,307 | -1.42(-2.71%) |
Feb 07, 2018 | 52.76 | 52.76 | 52.21 | 52.38 | 890,840 | -0.57(-1.07%) |
Feb 06, 2018 | 51.25 | 53.14 | 50.67 | 52.94 | 1,294,693 | +0.21(+0.39%) |
Feb 05, 2018 | 53.45 | 53.96 | 52.30 | 52.74 | 1,440,666 | -1.01(-1.87%) |
Feb 02, 2018 | 53.20 | 54.44 | 52.11 | 53.74 | 1,594,661 | -0.33(-0.61%) |
Feb 01, 2018 | 55.76 | 55.76 | 53.16 | 54.08 | 3,017,592 | -2.33(-4.13%) |
Jan 31, 2018 | 56.89 | 57.44 | 56.27 | 56.40 | 1,695,351 | -0.41(-0.73%) |
Jan 30, 2018 | 54.39 | 57.90 | 54.16 | 56.82 | 3,335,178 | +3.03(+5.63%) |
Jan 29, 2018 | 53.91 | 54.69 | 53.57 | 53.79 | 772,235 | -0.12(-0.22%) |
Jan 26, 2018 | 54.25 | 54.25 | 53.44 | 53.91 | 522,480 | +0.06(+0.12%) |
Jan 25, 2018 | 54.19 | 54.19 | 53.13 | 53.84 | 898,019 | -0.06(-0.12%) |
Jan 24, 2018 | 53.64 | 54.46 | 53.25 | 53.91 | 1,148,390 | +0.77(+1.45%) |
Jan 23, 2018 | 52.51 | 53.38 | 52.43 | 53.13 | 1,034,863 | +0.79(+1.51%) |
Jan 22, 2018 | 52.66 | 52.66 | 51.94 | 52.34 | 703,611 | -0.13(-0.26%) |
Jan 19, 2018 | 51.92 | 52.56 | 51.63 | 52.48 | 701,525 | +0.52(+1.00%) |
Jan 18, 2018 | 52.20 | 52.28 | 51.33 | 51.96 | 840,659 | -0.31(-0.58%) |
Jan 17, 2018 | 51.96 | 52.43 | 51.74 | 52.26 | 724,456 | +1.05(+2.05%) |
Jan 16, 2018 | 52.04 | 52.35 | 50.93 | 51.21 | 593,428 | -0.57(-1.09%) |
Jan 12, 2018 | 51.78 | 51.78 | 51.78 | 0 | +0.50(+0.98%) | |
Jan 11, 2018 | 50.10 | 51.49 | 49.99 | 51.27 | 736,531 | +1.42(+2.85%) |
Jan 10, 2018 | 50.23 | 50.46 | 49.79 | 49.85 | 797,744 | -0.64(-1.26%) |
Jan 09, 2018 | 51.19 | 51.25 | 49.85 | 50.49 | 1,142,113 | -0.67(-1.32%) |
Jan 08, 2018 | 50.95 | 51.29 | 50.50 | 51.16 | 688,454 | +0.17(+0.33%) |
Jan 05, 2018 | 50.48 | 51.10 | 49.81 | 50.99 | 929,387 | +0.89(+1.78%) |
Jan 04, 2018 | 50.79 | 51.03 | 49.96 | 50.10 | 970,810 | -0.43(-0.85%) |
Jan 03, 2018 | 50.41 | 51.08 | 50.16 | 50.54 | 1,040,603 | +0.23(+0.46%) |
Jan 02, 2018 | 49.82 | 50.38 | 49.73 | 50.30 | 1,154,657 | +0.69(+1.39%) |
Dec 29, 2017 | 49.61 | 49.61 | 49.61 | 0 | -0.32(-0.65%) | |
Dec 28, 2017 | 49.84 | 50.09 | 49.70 | 49.93 | 476,893 | +0.33(+0.67%) |
Dec 27, 2017 | 49.84 | 50.09 | 49.43 | 49.60 | 537,000 | -0.29(-0.58%) |
Dec 26, 2017 | 49.91 | 50.24 | 49.73 | 49.89 | 511,360 | -0.19(-0.38%) |
Dec 22, 2017 | 50.42 | 50.42 | 49.74 | 50.08 | 613,942 | -0.22(-0.45%) |
Dec 21, 2017 | 49.68 | 50.63 | 49.52 | 50.30 | 912,261 | +0.86(+1.74%) |
Dec 20, 2017 | 49.67 | 49.79 | 49.29 | 49.44 | 630,324 | +0.03(+0.05%) |
Dec 19, 2017 | 49.86 | 49.89 | 49.01 | 49.41 | 999,225 | -0.09(-0.18%) |
Dec 18, 2017 | 49.63 | 50.38 | 49.47 | 49.50 | 1,213,087 | +0.09(+0.18%) |
Dec 15, 2017 | 49.38 | 49.84 | 49.25 | 49.41 | 2,084,926 | +0.05(+0.11%) |
Dec 14, 2017 | 49.90 | 50.18 | 49.06 | 49.36 | 976,468 | -0.58(-1.17%) |
Dec 13, 2017 | 49.72 | 50.28 | 49.54 | 49.94 | 828,161 | +0.56(+1.13%) |
Dec 12, 2017 | 50.17 | 50.19 | 49.08 | 49.39 | 1,100,917 | -0.75(-1.50%) |
Dec 11, 2017 | 50.07 | 50.32 | 49.84 | 50.14 | 789,297 | +0.08(+0.16%) |
Dec 08, 2017 | 50.53 | 50.63 | 49.79 | 50.06 | 1,431,980 | -0.32(-0.64%) |
Dec 07, 2017 | 49.71 | 50.97 | 49.68 | 50.38 | 1,679,973 | +0.51(+1.03%) |
Dec 06, 2017 | 50.59 | 52.97 | 49.74 | 49.87 | 2,775,935 | -0.42(-0.84%) |
Dec 05, 2017 | 48.88 | 50.63 | 48.35 | 50.29 | 1,812,262 | +1.19(+2.43%) |
Dec 04, 2017 | 49.65 | 49.79 | 48.97 | 49.10 | 1,171,554 | -0.04(-0.09%) |