Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 55.96 | 57.80 | 55.72 | 56.90 | 722,676 | +1.13(+2.03%) |
Feb 27, 2018 | 56.53 | 57.66 | 55.63 | 55.77 | 826,558 | +0.00(+0.00%) |
Feb 26, 2018 | 55.63 | 59.15 | 54.78 | 55.77 | 931,572 | -2.22(-3.82%) |
Feb 23, 2018 | 57.47 | 58.37 | 57.47 | 57.99 | 564,720 | +0.33(+0.57%) |
Feb 22, 2018 | 57.66 | 358,312 | +0.28(+0.49%) | |||
Feb 21, 2018 | 57.66 | 58.32 | 57.33 | 57.38 | 281,539 | -0.28(-0.49%) |
Feb 20, 2018 | 58.13 | 58.84 | 57.52 | 57.66 | 262,697 | -0.76(-1.29%) |
Feb 16, 2018 | 58.41 | 58.41 | 58.41 | 0 | +0.90(+1.56%) | |
Feb 15, 2018 | 57.33 | 57.94 | 57.09 | 57.52 | 273,115 | +0.47(+0.83%) |
Feb 14, 2018 | 55.82 | 57.09 | 55.82 | 57.05 | 343,401 | +0.75(+1.34%) |
Feb 13, 2018 | 56.34 | 56.90 | 56.24 | 56.29 | 275,466 | -0.14(-0.25%) |
Feb 12, 2018 | 56.24 | 57.05 | 55.49 | 56.43 | 609,845 | +0.61(+1.10%) |
Feb 09, 2018 | 55.68 | 56.29 | 54.26 | 55.82 | 545,234 | +0.61(+1.11%) |
Feb 08, 2018 | 57.52 | 57.66 | 55.16 | 55.21 | 302,989 | -2.31(-4.02%) |
Feb 07, 2018 | 58.08 | 58.46 | 57.38 | 57.52 | 441,423 | -0.71(-1.22%) |
Feb 06, 2018 | 57.19 | 58.51 | 57.05 | 58.23 | 717,704 | -0.05(-0.08%) |
Feb 05, 2018 | 58.70 | 59.36 | 57.33 | 58.27 | 510,155 | -1.04(-1.75%) |
Feb 02, 2018 | 59.50 | 60.02 | 58.56 | 59.31 | 433,711 | -0.47(-0.79%) |
Feb 01, 2018 | 59.17 | 60.35 | 59.07 | 59.78 | 464,534 | +0.61(+1.04%) |
Jan 31, 2018 | 59.97 | 60.35 | 58.93 | 59.17 | 271,973 | -0.52(-0.87%) |
Jan 30, 2018 | 58.70 | 60.02 | 58.37 | 59.69 | 378,621 | +0.42(+0.72%) |
Jan 29, 2018 | 60.44 | 60.55 | 59.12 | 59.26 | 231,604 | -1.27(-2.10%) |
Jan 26, 2018 | 60.49 | 60.68 | 60.02 | 60.54 | 314,266 | +0.14(+0.23%) |
Jan 25, 2018 | 60.16 | 60.63 | 59.12 | 60.40 | 394,015 | +0.38(+0.63%) |
Jan 24, 2018 | 58.84 | 60.30 | 58.84 | 60.02 | 389,629 | +1.32(+2.25%) |
Jan 23, 2018 | 58.08 | 58.70 | 57.85 | 58.70 | 326,151 | +0.33(+0.57%) |
Jan 22, 2018 | 58.51 | 58.74 | 57.33 | 58.37 | 348,345 | -0.05(-0.08%) |
Jan 19, 2018 | 58.51 | 59.12 | 58.18 | 58.41 | 1,002,524 | -0.14(-0.24%) |
Jan 18, 2018 | 58.79 | 58.79 | 58.41 | 58.56 | 345,509 | -0.09(-0.16%) |
Jan 17, 2018 | 59.26 | 59.31 | 58.46 | 58.65 | 423,899 | -0.05(-0.08%) |
Jan 16, 2018 | 59.45 | 59.55 | 58.10 | 58.70 | 385,599 | -0.57(-0.96%) |
Jan 12, 2018 | 59.26 | 59.26 | 59.26 | 0 | -0.61(-1.02%) | |
Jan 11, 2018 | 59.26 | 59.97 | 58.79 | 59.88 | 372,917 | +0.76(+1.28%) |
Jan 10, 2018 | 60.16 | 58.93 | 59.12 | 421,642 | -1.04(-1.73%) | |
Jan 09, 2018 | 60.25 | 60.96 | 60.14 | 60.16 | 377,940 | -0.05(-0.08%) |
Jan 08, 2018 | 59.83 | 60.40 | 59.26 | 60.21 | 358,992 | +0.24(+0.39%) |
Jan 05, 2018 | 59.45 | 60.35 | 59.36 | 59.97 | 338,903 | +0.52(+0.87%) |
Jan 04, 2018 | 59.31 | 60.02 | 59.00 | 59.45 | 582,114 | +0.28(+0.48%) |
Jan 03, 2018 | 58.41 | 59.31 | 58.13 | 59.17 | 573,560 | +1.13(+1.95%) |
Jan 02, 2018 | 57.52 | 58.08 | 57.19 | 58.04 | 386,089 | +0.90(+1.57%) |
Dec 29, 2017 | 57.14 | 57.14 | 57.14 | 0 | +0.33(+0.58%) | |
Dec 28, 2017 | 56.62 | 56.81 | 56.29 | 56.81 | 210,489 | +0.19(+0.33%) |
Dec 27, 2017 | 56.43 | 56.67 | 56.39 | 56.62 | 307,627 | +0.24(+0.42%) |
Dec 26, 2017 | 56.90 | 56.90 | 56.10 | 56.39 | 367,279 | -0.42(-0.75%) |
Dec 22, 2017 | 57.09 | 57.09 | 56.57 | 56.81 | 414,408 | -0.19(-0.33%) |
Dec 21, 2017 | 56.62 | 58.04 | 56.29 | 57.00 | 562,194 | +0.71(+1.26%) |
Dec 20, 2017 | 56.34 | 56.48 | 56.01 | 56.29 | 471,653 | +0.14(+0.25%) |
Dec 19, 2017 | 56.34 | 56.39 | 55.91 | 56.15 | 262,837 | -0.14(-0.25%) |
Dec 18, 2017 | 56.01 | 56.76 | 56.01 | 56.29 | 262,013 | +0.47(+0.85%) |
Dec 15, 2017 | 55.68 | 56.43 | 55.68 | 55.82 | 1,039,334 | +0.33(+0.60%) |
Dec 14, 2017 | 55.39 | 56.01 | 55.25 | 55.49 | 784,844 | +0.09(+0.17%) |
Dec 13, 2017 | 56.10 | 56.53 | 55.30 | 55.39 | 459,047 | -0.85(-1.51%) |
Dec 12, 2017 | 56.67 | 57.19 | 56.15 | 56.24 | 561,218 | -0.38(-0.67%) |
Dec 11, 2017 | 56.48 | 57.14 | 56.29 | 56.62 | 1,097,271 | +0.05(+0.08%) |
Dec 08, 2017 | 56.01 | 56.81 | 55.39 | 56.57 | 828,618 | +0.80(+1.44%) |
Dec 07, 2017 | 54.78 | 56.05 | 54.62 | 55.77 | 672,989 | +1.13(+2.07%) |
Dec 06, 2017 | 54.83 | 55.16 | 54.50 | 54.64 | 525,600 | -0.42(-0.77%) |
Dec 05, 2017 | 56.24 | 56.39 | 54.88 | 55.06 | 443,068 | -1.37(-2.42%) |
Dec 04, 2017 | 56.62 | 56.67 | 56.39 | 56.43 | 760,838 | +0.09(+0.17%) |