Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 55.83 | 57.66 | 55.59 | 56.77 | 724,421 | +1.13(+2.03%) |
Feb 27, 2018 | 56.39 | 57.52 | 55.50 | 55.64 | 828,553 | +0.00(+0.00%) |
Feb 26, 2018 | 55.50 | 59.00 | 54.65 | 55.64 | 933,820 | -2.21(-3.82%) |
Feb 23, 2018 | 57.33 | 58.23 | 57.33 | 57.85 | 566,083 | +0.33(+0.57%) |
Feb 22, 2018 | 57.52 | 359,177 | +0.28(+0.49%) | |||
Feb 21, 2018 | 57.52 | 58.18 | 57.19 | 57.24 | 282,219 | -0.28(-0.49%) |
Feb 20, 2018 | 57.99 | 58.70 | 57.38 | 57.52 | 263,331 | -0.75(-1.29%) |
Feb 16, 2018 | 58.27 | 58.27 | 58.27 | 0 | +0.89(+1.56%) | |
Feb 15, 2018 | 57.19 | 57.80 | 56.96 | 57.38 | 273,774 | +0.47(+0.83%) |
Feb 14, 2018 | 55.68 | 56.96 | 55.68 | 56.91 | 344,230 | +0.75(+1.34%) |
Feb 13, 2018 | 56.20 | 56.77 | 56.11 | 56.16 | 276,131 | -0.14(-0.25%) |
Feb 12, 2018 | 56.11 | 56.91 | 55.36 | 56.30 | 611,317 | +0.61(+1.10%) |
Feb 09, 2018 | 55.54 | 56.16 | 54.13 | 55.68 | 546,550 | +0.61(+1.11%) |
Feb 08, 2018 | 57.38 | 57.52 | 55.03 | 55.07 | 303,720 | -2.31(-4.02%) |
Feb 07, 2018 | 57.94 | 58.32 | 57.24 | 57.38 | 442,488 | -0.71(-1.22%) |
Feb 06, 2018 | 57.05 | 58.37 | 56.91 | 58.09 | 719,437 | -0.05(-0.08%) |
Feb 05, 2018 | 58.56 | 59.21 | 57.19 | 58.13 | 511,387 | -1.04(-1.75%) |
Feb 02, 2018 | 59.36 | 59.87 | 58.41 | 59.17 | 434,758 | -0.47(-0.79%) |
Feb 01, 2018 | 59.03 | 60.20 | 58.93 | 59.64 | 465,655 | +0.61(+1.04%) |
Jan 31, 2018 | 59.83 | 60.20 | 58.79 | 59.03 | 272,630 | -0.52(-0.87%) |
Jan 30, 2018 | 58.56 | 59.87 | 58.23 | 59.54 | 379,535 | +0.42(+0.72%) |
Jan 29, 2018 | 60.30 | 60.41 | 58.98 | 59.12 | 232,163 | -1.27(-2.10%) |
Jan 26, 2018 | 60.34 | 60.53 | 59.87 | 60.39 | 315,025 | +0.14(+0.23%) |
Jan 25, 2018 | 60.02 | 60.49 | 58.98 | 60.25 | 394,966 | +0.38(+0.63%) |
Jan 24, 2018 | 58.70 | 60.16 | 58.70 | 59.87 | 390,569 | +1.32(+2.25%) |
Jan 23, 2018 | 57.94 | 58.56 | 57.71 | 58.56 | 326,939 | +0.33(+0.57%) |
Jan 22, 2018 | 58.37 | 58.60 | 57.19 | 58.23 | 349,186 | -0.05(-0.08%) |
Jan 19, 2018 | 58.37 | 58.98 | 58.04 | 58.27 | 1,004,944 | -0.14(-0.24%) |
Jan 18, 2018 | 58.65 | 58.65 | 58.27 | 58.41 | 346,343 | -0.09(-0.16%) |
Jan 17, 2018 | 59.12 | 59.17 | 58.32 | 58.51 | 424,922 | -0.05(-0.08%) |
Jan 16, 2018 | 59.31 | 59.40 | 57.96 | 58.56 | 386,530 | -0.56(-0.96%) |
Jan 12, 2018 | 59.12 | 59.12 | 59.12 | 0 | -0.61(-1.02%) | |
Jan 11, 2018 | 59.12 | 59.83 | 58.65 | 59.73 | 373,817 | +0.75(+1.28%) |
Jan 10, 2018 | 60.02 | 58.79 | 58.98 | 422,660 | -1.04(-1.73%) | |
Jan 09, 2018 | 60.11 | 60.82 | 59.99 | 60.02 | 378,852 | -0.05(-0.08%) |
Jan 08, 2018 | 59.69 | 60.25 | 59.12 | 60.06 | 359,858 | +0.24(+0.39%) |
Jan 05, 2018 | 59.31 | 60.20 | 59.21 | 59.83 | 339,722 | +0.52(+0.87%) |
Jan 04, 2018 | 59.17 | 59.87 | 58.86 | 59.31 | 583,519 | +0.28(+0.48%) |
Jan 03, 2018 | 58.27 | 59.17 | 57.99 | 59.03 | 574,944 | +1.13(+1.95%) |
Jan 02, 2018 | 57.38 | 57.94 | 57.05 | 57.90 | 387,021 | +0.89(+1.57%) |
Dec 29, 2017 | 57.00 | 57.00 | 57.00 | 0 | +0.33(+0.58%) | |
Dec 28, 2017 | 56.48 | 56.67 | 56.16 | 56.67 | 210,997 | +0.19(+0.33%) |
Dec 27, 2017 | 56.30 | 56.53 | 56.25 | 56.48 | 308,370 | +0.24(+0.42%) |
Dec 26, 2017 | 56.77 | 56.77 | 55.97 | 56.25 | 368,166 | -0.42(-0.75%) |
Dec 22, 2017 | 56.96 | 56.96 | 56.44 | 56.67 | 415,409 | -0.19(-0.33%) |
Dec 21, 2017 | 56.48 | 57.90 | 56.16 | 56.86 | 563,551 | +0.71(+1.26%) |
Dec 20, 2017 | 56.20 | 56.34 | 55.87 | 56.16 | 472,792 | +0.14(+0.25%) |
Dec 19, 2017 | 56.20 | 56.25 | 55.78 | 56.01 | 263,471 | -0.14(-0.25%) |
Dec 18, 2017 | 55.87 | 56.63 | 55.87 | 56.16 | 262,646 | +0.47(+0.85%) |
Dec 15, 2017 | 55.54 | 56.30 | 55.54 | 55.68 | 1,041,843 | +0.33(+0.60%) |
Dec 14, 2017 | 55.26 | 55.87 | 55.12 | 55.36 | 786,739 | +0.09(+0.17%) |
Dec 13, 2017 | 55.97 | 56.39 | 55.17 | 55.26 | 460,155 | -0.85(-1.51%) |
Dec 12, 2017 | 56.53 | 57.05 | 56.01 | 56.11 | 562,572 | -0.38(-0.67%) |
Dec 11, 2017 | 56.34 | 57.00 | 56.16 | 56.48 | 1,099,920 | +0.05(+0.08%) |
Dec 08, 2017 | 55.87 | 56.67 | 55.26 | 56.44 | 830,618 | +0.80(+1.44%) |
Dec 07, 2017 | 54.65 | 55.92 | 54.48 | 55.64 | 674,614 | +1.13(+2.07%) |
Dec 06, 2017 | 54.70 | 55.03 | 54.37 | 54.51 | 526,869 | -0.42(-0.77%) |
Dec 05, 2017 | 56.11 | 56.25 | 54.74 | 54.93 | 444,138 | -1.37(-2.42%) |
Dec 04, 2017 | 56.48 | 56.53 | 56.25 | 56.30 | 762,675 | +0.09(+0.17%) |