Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 48.22 | 49.16 | 47.64 | 47.66 | 920,443 | -0.23(-0.49%) |
Feb 27, 2018 | 47.24 | 48.37 | 47.06 | 47.89 | 832,066 | +0.56(+1.18%) |
Feb 26, 2018 | 48.25 | 48.55 | 46.99 | 47.34 | 1,059,702 | -0.69(-1.44%) |
Feb 23, 2018 | 48.03 | 48.27 | 47.65 | 48.03 | 734,207 | +0.17(+0.36%) |
Feb 22, 2018 | 47.86 | 830,887 | -1.41(-2.86%) | |||
Feb 21, 2018 | 51.17 | 51.69 | 49.18 | 49.27 | 1,104,280 | -1.70(-3.33%) |
Feb 20, 2018 | 51.52 | 52.01 | 50.53 | 50.96 | 507,726 | -0.91(-1.75%) |
Feb 16, 2018 | 51.87 | 51.87 | 51.87 | 0 | -0.11(-0.21%) | |
Feb 15, 2018 | 53.10 | 53.29 | 51.72 | 51.98 | 1,091,885 | -0.25(-0.47%) |
Feb 14, 2018 | 52.25 | 52.88 | 51.47 | 52.23 | 563,674 | -0.71(-1.35%) |
Feb 13, 2018 | 52.85 | 53.52 | 52.52 | 52.94 | 444,833 | +0.01(+0.01%) |
Feb 12, 2018 | 52.23 | 53.36 | 51.45 | 52.93 | 660,155 | +0.97(+1.86%) |
Feb 09, 2018 | 54.61 | 54.61 | 50.66 | 51.96 | 958,553 | -2.14(-3.95%) |
Feb 08, 2018 | 55.85 | 55.99 | 53.96 | 54.10 | 556,544 | -1.63(-2.93%) |
Feb 07, 2018 | 56.41 | 56.92 | 55.19 | 55.73 | 485,200 | -0.82(-1.45%) |
Feb 06, 2018 | 55.51 | 56.97 | 55.08 | 56.56 | 488,729 | +0.21(+0.37%) |
Feb 05, 2018 | 55.48 | 56.89 | 55.06 | 56.35 | 346,030 | -0.54(-0.95%) |
Feb 02, 2018 | 57.46 | 57.77 | 56.70 | 56.89 | 398,203 | -0.86(-1.49%) |
Feb 01, 2018 | 56.80 | 58.04 | 56.56 | 57.75 | 837,491 | +0.91(+1.60%) |
Jan 31, 2018 | 56.37 | 56.86 | 56.31 | 56.84 | 443,357 | +0.69(+1.22%) |
Jan 30, 2018 | 56.51 | 56.70 | 56.51 | 56.15 | 444,305 | -0.79(-1.40%) |
Jan 29, 2018 | 58.45 | 58.45 | 56.86 | 56.95 | 316,458 | -1.54(-2.64%) |
Jan 26, 2018 | 58.73 | 58.95 | 58.18 | 58.49 | 214,353 | -0.02(-0.04%) |
Jan 25, 2018 | 58.83 | 58.99 | 58.08 | 58.51 | 237,962 | -0.02(-0.04%) |
Jan 24, 2018 | 59.10 | 59.29 | 58.35 | 58.53 | 430,460 | -0.50(-0.85%) |
Jan 23, 2018 | 59.10 | 59.22 | 58.47 | 59.04 | 342,131 | +0.09(+0.16%) |
Jan 22, 2018 | 58.15 | 59.06 | 58.15 | 58.95 | 305,252 | +0.49(+0.84%) |
Jan 19, 2018 | 58.26 | 59.14 | 57.67 | 58.46 | 282,915 | +0.13(+0.22%) |
Jan 18, 2018 | 59.17 | 59.17 | 58.17 | 58.33 | 226,631 | -0.73(-1.24%) |
Jan 17, 2018 | 59.30 | 59.51 | 58.61 | 59.06 | 696,553 | +0.10(+0.17%) |
Jan 16, 2018 | 59.10 | 59.57 | 58.63 | 58.96 | 914,638 | +0.11(+0.18%) |
Jan 12, 2018 | 58.86 | 58.86 | 58.86 | 0 | -0.34(-0.58%) | |
Jan 11, 2018 | 58.50 | 59.28 | 58.29 | 59.20 | 425,763 | +0.89(+1.52%) |
Jan 10, 2018 | 57.90 | 58.31 | 237,165 | +0.14(+0.24%) | ||
Jan 09, 2018 | 58.36 | 58.66 | 57.97 | 58.18 | 261,465 | +0.02(+0.03%) |
Jan 08, 2018 | 57.41 | 58.36 | 57.01 | 58.16 | 395,521 | +0.75(+1.30%) |
Jan 05, 2018 | 57.82 | 58.12 | 56.85 | 57.41 | 377,600 | -0.33(-0.57%) |
Jan 04, 2018 | 57.89 | 57.89 | 57.10 | 57.74 | 343,096 | +0.17(+0.29%) |
Jan 03, 2018 | 56.63 | 57.71 | 56.43 | 57.57 | 583,167 | +1.15(+2.03%) |
Jan 02, 2018 | 55.85 | 56.69 | 55.80 | 56.43 | 383,036 | +0.57(+1.03%) |
Dec 29, 2017 | 55.85 | 55.85 | 55.85 | 0 | -0.18(-0.33%) | |
Dec 28, 2017 | 55.08 | 56.17 | 55.02 | 56.04 | 376,407 | +0.96(+1.75%) |
Dec 27, 2017 | 54.91 | 55.33 | 54.67 | 55.07 | 454,148 | +0.24(+0.45%) |
Dec 26, 2017 | 54.69 | 55.01 | 54.51 | 54.83 | 228,525 | +0.18(+0.34%) |
Dec 22, 2017 | 54.25 | 54.88 | 54.25 | 54.65 | 590,854 | +0.15(+0.27%) |
Dec 21, 2017 | 54.42 | 55.28 | 54.03 | 54.50 | 362,755 | +0.01(+0.01%) |
Dec 20, 2017 | 54.67 | 54.67 | 53.85 | 54.49 | 490,597 | -0.03(-0.06%) |
Dec 19, 2017 | 55.35 | 55.35 | 54.41 | 54.52 | 483,286 | -0.76(-1.37%) |
Dec 18, 2017 | 55.41 | 55.63 | 54.91 | 55.28 | 705,140 | +0.28(+0.50%) |
Dec 15, 2017 | 55.55 | 55.55 | 54.65 | 55.01 | 850,748 | -0.40(-0.72%) |
Dec 14, 2017 | 54.90 | 55.84 | 54.66 | 55.40 | 528,777 | +0.68(+1.24%) |
Dec 13, 2017 | 54.32 | 55.00 | 53.68 | 54.72 | 544,458 | +0.43(+0.79%) |
Dec 12, 2017 | 53.95 | 54.75 | 53.42 | 54.29 | 461,128 | +0.29(+0.54%) |
Dec 11, 2017 | 52.97 | 54.26 | 52.73 | 54.00 | 571,380 | +1.15(+2.17%) |
Dec 08, 2017 | 52.54 | 53.09 | 51.59 | 52.86 | 555,493 | +0.64(+1.23%) |
Dec 07, 2017 | 51.61 | 52.63 | 51.34 | 52.22 | 389,613 | +0.63(+1.23%) |
Dec 06, 2017 | 52.18 | 52.52 | 51.29 | 51.58 | 307,110 | -0.90(-1.72%) |
Dec 05, 2017 | 52.81 | 53.13 | 52.23 | 52.48 | 231,503 | -0.22(-0.42%) |
Dec 04, 2017 | 53.38 | 53.48 | 52.48 | 52.71 | 586,600 | -0.37(-0.71%) |