Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 51.47 | 51.47 | 51.47 | 0 | +0.91(+1.79%) | |
Mar 28, 2018 | 50.72 | 51.13 | 50.55 | 50.57 | 12,371 | -0.31(-0.60%) |
Mar 27, 2018 | 50.84 | 51.07 | 50.84 | 50.87 | 6,820 | +0.36(+0.71%) |
Mar 26, 2018 | 50.67 | 50.72 | 50.49 | 50.51 | 2,743 | +0.27(+0.54%) |
Mar 23, 2018 | 50.90 | 50.94 | 50.25 | 50.25 | 2,060 | -0.91(-1.78%) |
Mar 22, 2018 | 52.11 | 52.11 | 51.15 | 51.15 | 7,394 | -1.16(-2.23%) |
Mar 21, 2018 | 52.08 | 52.35 | 52.08 | 52.32 | 1,219 | +0.23(+0.44%) |
Mar 20, 2018 | 52.05 | 52.09 | 52.02 | 52.09 | 616 | +0.35(+0.67%) |
Mar 19, 2018 | 52.05 | 52.19 | 51.62 | 51.74 | 6,304 | -0.63(-1.20%) |
Mar 16, 2018 | 52.43 | 52.50 | 52.35 | 52.37 | 3,622 | -0.23(-0.44%) |
Mar 15, 2018 | 53.25 | 53.25 | 52.52 | 52.60 | 8,033 | -0.38(-0.72%) |
Mar 14, 2018 | 53.02 | 53.05 | 52.66 | 52.98 | 5,986 | +0.37(+0.71%) |
Mar 13, 2018 | 53.25 | 53.25 | 52.37 | 52.61 | 3,989 | -0.39(-0.73%) |
Mar 12, 2018 | 53.12 | 53.21 | 52.99 | 53.00 | 5,056 | +0.05(+0.09%) |
Mar 09, 2018 | 52.43 | 53.02 | 52.43 | 52.95 | 4,199 | +0.71(+1.35%) |
Mar 08, 2018 | 52.21 | 52.27 | 52.01 | 52.25 | 13,765 | +0.21(+0.40%) |
Mar 07, 2018 | 52.02 | 52.04 | 51.72 | 52.04 | 1,022 | +0.09(+0.17%) |
Mar 06, 2018 | 51.84 | 52.02 | 51.84 | 51.95 | 2,635 | +0.33(+0.63%) |
Mar 05, 2018 | 50.93 | 51.62 | 50.93 | 51.62 | 4,048 | +0.30(+0.58%) |
Mar 02, 2018 | 50.71 | 51.32 | 50.39 | 51.32 | 19,948 | +0.06(+0.11%) |
Mar 01, 2018 | 51.73 | 52.25 | 51.07 | 51.26 | 21,809 | -1.69(-3.19%) |
Feb 28, 2018 | 52.99 | 52.99 | 52.92 | 52.95 | 2,243 | -0.12(-0.23%) |
Feb 27, 2018 | 53.59 | 53.64 | 53.07 | 53.07 | 1,904 | -0.60(-1.11%) |
Feb 26, 2018 | 53.48 | 53.67 | 53.42 | 53.67 | 1,957 | +0.15(+0.29%) |
Feb 23, 2018 | 53.07 | 53.51 | 53.07 | 53.51 | 5,118 | +0.49(+0.93%) |
Feb 22, 2018 | 53.03 | 53.54 | 53.02 | 53.02 | 6,053 | -0.24(-0.45%) |
Feb 21, 2018 | 53.54 | 53.54 | 53.26 | 53.26 | 2,893 | -0.01(-0.02%) |
Feb 20, 2018 | 53.36 | 53.87 | 53.27 | 53.27 | 10,216 | -0.24(-0.46%) |
Feb 16, 2018 | 53.51 | 53.51 | 53.51 | 0 | +1.08(+2.05%) | |
Feb 15, 2018 | 52.74 | 52.74 | 52.35 | 52.44 | 6,130 | +0.02(+0.04%) |
Feb 14, 2018 | 52.42 | 52.42 | 52.42 | 52.42 | 375 | +0.48(+0.92%) |
Feb 13, 2018 | 51.76 | 51.94 | 51.60 | 51.94 | 3,850 | +0.03(+0.05%) |
Feb 12, 2018 | 51.32 | 51.91 | 51.32 | 51.91 | 2,998 | +0.40(+0.77%) |
Feb 09, 2018 | 51.10 | 51.63 | 50.15 | 51.51 | 3,194 | -0.05(-0.09%) |
Feb 08, 2018 | 51.99 | 52.16 | 51.66 | 51.56 | 3,510 | -1.32(-2.50%) |
Feb 07, 2018 | 53.01 | 53.27 | 52.66 | 52.88 | 7,668 | -0.65(-1.22%) |
Feb 06, 2018 | 52.23 | 54.14 | 52.23 | 53.53 | 15,823 | -0.00(-0.01%) |
Feb 05, 2018 | 54.75 | 54.95 | 52.92 | 53.54 | 8,625 | -1.70(-3.09%) |
Feb 02, 2018 | 55.71 | 55.77 | 55.07 | 55.24 | 8,987 | -1.38(-2.43%) |
Feb 01, 2018 | 56.41 | 56.62 | 56.37 | 56.62 | 3,260 | +0.12(+0.21%) |
Jan 31, 2018 | 56.64 | 56.65 | 56.49 | 56.50 | 3,265 | -0.08(-0.14%) |
Jan 30, 2018 | 56.82 | 56.82 | 56.45 | 56.58 | 1,472 | -0.63(-1.11%) |
Jan 29, 2018 | 57.70 | 57.70 | 57.22 | 57.22 | 2,818 | -0.58(-1.00%) |
Jan 26, 2018 | 57.74 | 57.86 | 57.62 | 57.80 | 2,992 | +0.40(+0.69%) |
Jan 25, 2018 | 57.44 | 57.49 | 57.23 | 57.40 | 10,170 | +0.07(+0.13%) |
Jan 24, 2018 | 57.20 | 57.36 | 56.98 | 57.33 | 7,653 | +0.37(+0.65%) |
Jan 23, 2018 | 56.80 | 56.95 | 56.74 | 56.95 | 5,295 | +0.00(+0.00%) |
Jan 22, 2018 | 56.72 | 57.02 | 56.66 | 56.95 | 3,289 | +0.46(+0.82%) |
Jan 19, 2018 | 56.42 | 56.49 | 56.40 | 56.49 | 7,965 | +0.26(+0.47%) |
Jan 18, 2018 | 56.13 | 56.23 | 56.13 | 56.23 | 879 | -0.04(-0.07%) |
Jan 17, 2018 | 56.08 | 56.52 | 55.99 | 56.27 | 4,862 | +0.33(+0.60%) |
Jan 16, 2018 | 56.33 | 56.73 | 55.81 | 55.93 | 10,135 | -0.49(-0.87%) |
Jan 12, 2018 | 56.42 | 56.42 | 56.42 | 0 | +0.83(+1.49%) | |
Jan 11, 2018 | 55.55 | 55.63 | 55.55 | 55.60 | 1,184 | +0.15(+0.28%) |
Jan 10, 2018 | 55.39 | 55.44 | 55.30 | 55.44 | 1,691 | -0.01(-0.02%) |
Jan 09, 2018 | 55.61 | 55.61 | 55.40 | 55.45 | 1,065 | -0.02(-0.04%) |
Jan 08, 2018 | 55.57 | 55.66 | 55.43 | 55.47 | 1,628 | -0.13(-0.23%) |
Jan 05, 2018 | 55.53 | 55.60 | 55.35 | 55.60 | 6,734 | +0.14(+0.25%) |
Jan 04, 2018 | 55.24 | 55.46 | 55.24 | 55.46 | 2,080 | +0.56(+1.02%) |
Jan 03, 2018 | 54.78 | 54.90 | 54.78 | 54.90 | 1,165 | +0.56(+1.03%) |