Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 51.94 | 52.29 | 51.38 | 51.57 | 599,831 | -0.04(-0.07%) |
Feb 27, 2018 | 53.08 | 53.30 | 51.60 | 51.61 | 574,066 | -1.48(-2.79%) |
Feb 26, 2018 | 53.05 | 53.38 | 52.29 | 53.09 | 582,655 | +0.05(+0.09%) |
Feb 23, 2018 | 52.48 | 53.09 | 52.13 | 53.04 | 533,694 | +0.94(+1.81%) |
Feb 22, 2018 | 52.10 | 52.10 | 534,875 | -0.64(-1.21%) | ||
Feb 21, 2018 | 51.94 | 53.47 | 51.87 | 52.74 | 763,325 | +0.86(+1.66%) |
Feb 20, 2018 | 52.68 | 52.94 | 51.71 | 51.87 | 725,874 | -1.19(-2.24%) |
Feb 16, 2018 | 53.06 | 53.06 | 53.06 | 0 | +0.01(+0.02%) | |
Feb 15, 2018 | 53.57 | 53.92 | 52.49 | 53.05 | 632,924 | -0.31(-0.59%) |
Feb 14, 2018 | 52.19 | 53.69 | 51.83 | 53.37 | 1,393,726 | +1.79(+3.47%) |
Feb 13, 2018 | 51.52 | 52.18 | 51.16 | 51.58 | 609,175 | -0.13(-0.26%) |
Feb 12, 2018 | 51.78 | 52.13 | 51.11 | 51.71 | 898,124 | +0.30(+0.58%) |
Feb 09, 2018 | 51.34 | 51.92 | 50.54 | 51.42 | 1,627,216 | +0.44(+0.86%) |
Feb 08, 2018 | 52.42 | 52.51 | 50.99 | 50.98 | 819,026 | -1.42(-2.71%) |
Feb 07, 2018 | 52.77 | 52.77 | 52.23 | 52.40 | 890,534 | -0.57(-1.07%) |
Feb 06, 2018 | 51.27 | 53.16 | 50.69 | 52.96 | 1,294,249 | +0.21(+0.39%) |
Feb 05, 2018 | 53.47 | 53.98 | 52.31 | 52.76 | 1,440,172 | -1.01(-1.87%) |
Feb 02, 2018 | 53.21 | 54.45 | 52.13 | 53.76 | 1,594,114 | -0.33(-0.61%) |
Feb 01, 2018 | 55.77 | 55.77 | 53.18 | 54.09 | 3,016,557 | -2.33(-4.13%) |
Jan 31, 2018 | 56.91 | 57.46 | 56.29 | 56.42 | 1,694,770 | -0.41(-0.73%) |
Jan 30, 2018 | 54.41 | 57.92 | 54.18 | 56.84 | 3,334,034 | +3.03(+5.63%) |
Jan 29, 2018 | 53.92 | 54.71 | 53.59 | 53.81 | 771,970 | -0.12(-0.22%) |
Jan 26, 2018 | 54.27 | 54.27 | 53.46 | 53.92 | 522,301 | +0.06(+0.12%) |
Jan 25, 2018 | 54.21 | 54.21 | 53.15 | 53.86 | 897,711 | -0.06(-0.12%) |
Jan 24, 2018 | 53.66 | 54.48 | 53.27 | 53.92 | 1,147,996 | +0.77(+1.45%) |
Jan 23, 2018 | 52.53 | 53.40 | 52.45 | 53.15 | 1,034,508 | +0.79(+1.51%) |
Jan 22, 2018 | 52.67 | 52.67 | 51.96 | 52.36 | 703,369 | -0.13(-0.26%) |
Jan 19, 2018 | 51.94 | 52.58 | 51.65 | 52.49 | 701,284 | +0.52(+1.00%) |
Jan 18, 2018 | 52.22 | 52.30 | 51.34 | 51.97 | 840,371 | -0.31(-0.58%) |
Jan 17, 2018 | 51.98 | 52.45 | 51.76 | 52.28 | 724,208 | +1.05(+2.05%) |
Jan 16, 2018 | 52.05 | 52.37 | 50.95 | 51.23 | 593,224 | -0.57(-1.09%) |
Jan 12, 2018 | 51.79 | 51.79 | 51.79 | 0 | +0.50(+0.98%) | |
Jan 11, 2018 | 50.12 | 51.51 | 50.01 | 51.29 | 736,278 | +1.42(+2.85%) |
Jan 10, 2018 | 50.25 | 50.48 | 49.80 | 49.87 | 797,470 | -0.64(-1.26%) |
Jan 09, 2018 | 51.21 | 51.27 | 49.87 | 50.51 | 1,141,722 | -0.67(-1.32%) |
Jan 08, 2018 | 50.97 | 51.31 | 50.52 | 51.18 | 688,218 | +0.17(+0.33%) |
Jan 05, 2018 | 50.50 | 51.12 | 49.83 | 51.01 | 929,069 | +0.89(+1.78%) |
Jan 04, 2018 | 50.80 | 51.05 | 49.98 | 50.12 | 970,477 | -0.43(-0.85%) |
Jan 03, 2018 | 50.43 | 51.10 | 50.18 | 50.55 | 1,040,246 | +0.23(+0.46%) |
Jan 02, 2018 | 49.83 | 50.40 | 49.74 | 50.32 | 1,154,261 | +0.69(+1.39%) |
Dec 29, 2017 | 49.63 | 49.63 | 49.63 | 0 | -0.32(-0.65%) | |
Dec 28, 2017 | 49.85 | 50.10 | 49.72 | 49.95 | 476,730 | +0.33(+0.67%) |
Dec 27, 2017 | 49.86 | 50.10 | 49.45 | 49.62 | 536,816 | -0.29(-0.58%) |
Dec 26, 2017 | 49.92 | 50.26 | 49.74 | 49.91 | 511,185 | -0.19(-0.38%) |
Dec 22, 2017 | 50.44 | 50.44 | 49.75 | 50.09 | 613,731 | -0.22(-0.45%) |
Dec 21, 2017 | 49.70 | 50.65 | 49.54 | 50.32 | 911,948 | +0.86(+1.74%) |
Dec 20, 2017 | 49.69 | 49.81 | 49.30 | 49.46 | 630,108 | +0.03(+0.05%) |
Dec 19, 2017 | 49.88 | 49.91 | 49.03 | 49.43 | 998,882 | -0.09(-0.18%) |
Dec 18, 2017 | 49.65 | 50.40 | 49.48 | 49.52 | 1,212,671 | +0.09(+0.18%) |
Dec 15, 2017 | 49.39 | 49.86 | 49.27 | 49.43 | 2,084,211 | +0.05(+0.11%) |
Dec 14, 2017 | 49.92 | 50.20 | 49.08 | 49.38 | 976,133 | -0.58(-1.17%) |
Dec 13, 2017 | 49.74 | 50.29 | 49.56 | 49.96 | 827,876 | +0.56(+1.13%) |
Dec 12, 2017 | 50.18 | 50.21 | 49.10 | 49.40 | 1,100,539 | -0.75(-1.51%) |
Dec 11, 2017 | 50.09 | 50.34 | 49.85 | 50.16 | 789,026 | +0.08(+0.16%) |
Dec 08, 2017 | 50.54 | 50.64 | 49.81 | 50.08 | 1,431,488 | -0.32(-0.64%) |
Dec 07, 2017 | 49.73 | 50.98 | 49.70 | 50.40 | 1,679,397 | +0.51(+1.03%) |
Dec 06, 2017 | 50.61 | 52.99 | 49.75 | 49.89 | 2,774,983 | -0.42(-0.84%) |
Dec 05, 2017 | 48.90 | 50.65 | 48.37 | 50.31 | 1,811,641 | +1.20(+2.43%) |
Dec 04, 2017 | 49.66 | 49.80 | 48.99 | 49.12 | 1,171,152 | -0.04(-0.09%) |