Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 52.67 | 52.75 | 51.24 | 51.26 | 242,471 | -1.43(-2.72%) |
Feb 27, 2018 | 54.11 | 54.24 | 52.69 | 52.69 | 238,808 | -2.10(-3.83%) |
Feb 26, 2018 | 54.48 | 54.92 | 54.35 | 54.79 | 169,656 | +0.72(+1.33%) |
Feb 23, 2018 | 53.70 | 54.11 | 53.47 | 54.07 | 207,827 | +1.55(+2.95%) |
Feb 22, 2018 | 52.49 | 52.52 | 278,605 | -0.47(-0.89%) | ||
Feb 21, 2018 | 53.28 | 53.79 | 52.99 | 53.00 | 357,385 | +1.69(+3.30%) |
Feb 20, 2018 | 51.54 | 51.73 | 51.14 | 51.31 | 158,833 | -1.04(-1.99%) |
Feb 16, 2018 | 52.35 | 52.35 | 52.35 | 0 | +0.03(+0.06%) | |
Feb 15, 2018 | 52.18 | 52.37 | 51.48 | 52.32 | 294,158 | +0.64(+1.24%) |
Feb 14, 2018 | 50.14 | 51.78 | 50.11 | 51.68 | 334,557 | +1.69(+3.38%) |
Feb 13, 2018 | 49.43 | 50.15 | 49.26 | 49.98 | 388,310 | -1.01(-1.98%) |
Feb 12, 2018 | 50.34 | 51.18 | 50.30 | 51.00 | 312,260 | +0.91(+1.81%) |
Feb 09, 2018 | 50.34 | 50.56 | 48.59 | 50.09 | 542,639 | -0.19(-0.39%) |
Feb 08, 2018 | 52.76 | 52.76 | 50.26 | 50.28 | 487,584 | -2.04(-3.90%) |
Feb 07, 2018 | 53.48 | 53.55 | 52.32 | 52.32 | 489,815 | -2.79(-5.07%) |
Feb 06, 2018 | 53.36 | 55.41 | 53.34 | 55.12 | 538,786 | +0.88(+1.62%) |
Feb 05, 2018 | 55.80 | 55.80 | 53.79 | 54.24 | 255,169 | -1.82(-3.25%) |
Feb 02, 2018 | 57.25 | 57.33 | 55.97 | 56.06 | 288,683 | -0.10(-0.18%) |
Feb 01, 2018 | 55.63 | 56.28 | 55.61 | 56.17 | 388,978 | -0.12(-0.21%) |
Jan 31, 2018 | 56.28 | 56.39 | 55.97 | 56.28 | 446,813 | +0.90(+1.63%) |
Jan 30, 2018 | 56.70 | 56.71 | 55.38 | 55.38 | 478,807 | -2.15(-3.74%) |
Jan 29, 2018 | 57.83 | 58.03 | 57.42 | 57.53 | 489,078 | -0.58(-0.99%) |
Jan 26, 2018 | 57.76 | 58.12 | 57.56 | 58.11 | 320,538 | +0.41(+0.72%) |
Jan 25, 2018 | 57.77 | 58.08 | 57.57 | 57.70 | 408,460 | +0.34(+0.60%) |
Jan 24, 2018 | 56.96 | 57.39 | 56.61 | 57.35 | 356,490 | +2.79(+5.12%) |
Jan 23, 2018 | 54.34 | 54.56 | 54.13 | 54.56 | 218,229 | +0.06(+0.12%) |
Jan 22, 2018 | 54.15 | 54.49 | 53.97 | 54.49 | 171,451 | +0.08(+0.14%) |
Jan 19, 2018 | 54.33 | 54.43 | 54.07 | 54.42 | 184,638 | +0.61(+1.13%) |
Jan 18, 2018 | 53.91 | 53.94 | 53.66 | 53.81 | 165,663 | -0.03(-0.06%) |
Jan 17, 2018 | 53.88 | 54.11 | 53.72 | 53.84 | 282,463 | +0.01(+0.01%) |
Jan 16, 2018 | 54.14 | 54.31 | 53.66 | 53.83 | 306,618 | -0.65(-1.19%) |
Jan 12, 2018 | 54.48 | 54.48 | 54.48 | 0 | +1.14(+2.14%) | |
Jan 11, 2018 | 53.02 | 53.46 | 53.02 | 53.34 | 223,622 | +0.64(+1.22%) |
Jan 10, 2018 | 52.70 | 52.70 | 191,509 | +0.46(+0.88%) | ||
Jan 09, 2018 | 52.04 | 52.38 | 51.97 | 52.24 | 259,136 | +0.23(+0.44%) |
Jan 08, 2018 | 51.57 | 52.05 | 51.42 | 52.01 | 408,322 | +0.44(+0.85%) |
Jan 05, 2018 | 51.57 | 51.64 | 51.42 | 51.57 | 275,633 | +0.44(+0.86%) |
Jan 04, 2018 | 50.87 | 51.35 | 50.87 | 51.13 | 227,484 | +1.45(+2.92%) |
Jan 03, 2018 | 49.30 | 49.72 | 49.18 | 49.68 | 184,325 | +0.34(+0.68%) |
Jan 02, 2018 | 48.90 | 49.34 | 48.70 | 49.34 | 269,325 | +1.80(+3.78%) |
Dec 29, 2017 | 47.55 | 47.55 | 47.55 | 0 | +0.05(+0.10%) | |
Dec 28, 2017 | 47.76 | 47.83 | 47.37 | 47.50 | 135,013 | -0.37(-0.77%) |
Dec 27, 2017 | 47.95 | 48.09 | 47.62 | 47.87 | 115,753 | -0.12(-0.26%) |
Dec 26, 2017 | 47.59 | 48.11 | 47.59 | 47.99 | 104,214 | +0.41(+0.86%) |
Dec 22, 2017 | 47.71 | 47.76 | 47.52 | 47.59 | 145,487 | +0.10(+0.22%) |
Dec 21, 2017 | 46.97 | 47.66 | 46.84 | 47.48 | 220,891 | +1.10(+2.36%) |
Dec 20, 2017 | 46.49 | 46.60 | 46.26 | 46.39 | 223,388 | +0.22(+0.48%) |
Dec 19, 2017 | 46.07 | 46.28 | 46.05 | 46.17 | 153,489 | +0.12(+0.27%) |
Dec 18, 2017 | 45.79 | 46.34 | 45.65 | 46.04 | 240,644 | +0.46(+1.01%) |
Dec 15, 2017 | 45.85 | 45.85 | 45.47 | 45.58 | 243,401 | -0.43(-0.94%) |
Dec 14, 2017 | 46.10 | 46.30 | 45.99 | 46.02 | 169,073 | -0.40(-0.87%) |
Dec 13, 2017 | 46.34 | 46.54 | 46.23 | 46.42 | 178,333 | +0.52(+1.13%) |
Dec 12, 2017 | 45.91 | 46.01 | 45.73 | 45.90 | 273,835 | -0.17(-0.38%) |
Dec 11, 2017 | 45.99 | 46.22 | 45.87 | 46.08 | 122,176 | +0.11(+0.24%) |
Dec 08, 2017 | 45.56 | 46.18 | 45.29 | 45.97 | 349,951 | +0.57(+1.26%) |
Dec 07, 2017 | 45.49 | 45.53 | 45.31 | 45.40 | 226,548 | +0.15(+0.33%) |
Dec 06, 2017 | 45.49 | 45.51 | 45.10 | 45.25 | 278,474 | -0.95(-2.06%) |
Dec 05, 2017 | 46.49 | 46.61 | 46.15 | 46.20 | 152,823 | -0.08(-0.18%) |
Dec 04, 2017 | 46.47 | 46.48 | 45.99 | 46.28 | 365,289 | +0.32(+0.71%) |