Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 55.51 | 55.51 | 55.51 | 0 | +1.10(+2.02%) | |
Mar 28, 2018 | 54.75 | 55.18 | 54.21 | 54.41 | 277,573 | -0.94(-1.70%) |
Mar 27, 2018 | 56.56 | 56.92 | 55.12 | 55.35 | 367,952 | -1.65(-2.89%) |
Mar 26, 2018 | 56.28 | 57.08 | 56.03 | 57.00 | 260,488 | +0.75(+1.33%) |
Mar 23, 2018 | 56.61 | 57.05 | 56.18 | 56.25 | 239,394 | -0.25(-0.44%) |
Mar 22, 2018 | 57.78 | 57.78 | 56.46 | 56.50 | 261,276 | -0.52(-0.91%) |
Mar 21, 2018 | 57.16 | 57.32 | 56.88 | 57.02 | 179,354 | -0.02(-0.04%) |
Mar 20, 2018 | 56.32 | 57.16 | 56.32 | 57.05 | 196,571 | +0.65(+1.14%) |
Mar 19, 2018 | 56.55 | 57.00 | 56.30 | 56.40 | 611,557 | -1.31(-2.27%) |
Mar 16, 2018 | 57.25 | 57.95 | 57.25 | 57.71 | 133,580 | -0.19(-0.33%) |
Mar 15, 2018 | 57.44 | 57.96 | 57.40 | 57.90 | 566,291 | +1.40(+2.48%) |
Mar 14, 2018 | 57.10 | 57.10 | 56.48 | 56.50 | 108,869 | -0.14(-0.25%) |
Mar 13, 2018 | 57.45 | 57.45 | 56.34 | 56.64 | 218,282 | +0.04(+0.07%) |
Mar 12, 2018 | 56.91 | 57.23 | 56.47 | 56.60 | 386,240 | -0.70(-1.22%) |
Mar 09, 2018 | 56.65 | 57.35 | 56.58 | 57.30 | 265,521 | +0.45(+0.79%) |
Mar 08, 2018 | 57.00 | 57.04 | 56.51 | 56.85 | 252,077 | +1.40(+2.52%) |
Mar 07, 2018 | 55.02 | 55.47 | 54.60 | 55.45 | 479,728 | -1.07(-1.89%) |
Mar 06, 2018 | 56.28 | 56.52 | 56.05 | 56.52 | 171,421 | +1.04(+1.87%) |
Mar 05, 2018 | 54.60 | 55.53 | 54.45 | 55.48 | 272,752 | -1.96(-3.40%) |
Mar 02, 2018 | 56.25 | 57.46 | 56.20 | 57.44 | 321,710 | +2.14(+3.86%) |
Mar 01, 2018 | 55.74 | 56.46 | 55.00 | 55.30 | 302,726 | -1.75(-3.07%) |
Feb 28, 2018 | 57.22 | 57.55 | 56.90 | 57.05 | 159,044 | +0.19(+0.33%) |
Feb 27, 2018 | 57.45 | 57.71 | 56.83 | 56.86 | 277,463 | -0.54(-0.94%) |
Feb 26, 2018 | 57.20 | 57.40 | 56.92 | 57.40 | 195,730 | +0.49(+0.86%) |
Feb 23, 2018 | 56.63 | 56.95 | 56.10 | 56.91 | 345,589 | +1.71(+3.10%) |
Feb 22, 2018 | 55.48 | 55.50 | 54.79 | 55.20 | 244,464 | -0.11(-0.20%) |
Feb 21, 2018 | 55.59 | 55.80 | 55.27 | 55.31 | 513,412 | +1.06(+1.95%) |
Feb 20, 2018 | 54.31 | 54.97 | 54.19 | 54.25 | 452,141 | +0.10(+0.18%) |
Feb 16, 2018 | 54.15 | 54.15 | 54.15 | 0 | +0.10(+0.19%) | |
Feb 15, 2018 | 54.00 | 54.20 | 53.72 | 54.05 | 323,514 | +1.23(+2.33%) |
Feb 14, 2018 | 51.29 | 52.82 | 51.04 | 52.82 | 313,796 | +1.04(+2.00%) |
Feb 13, 2018 | 51.32 | 51.88 | 51.11 | 51.78 | 335,057 | +0.54(+1.05%) |
Feb 12, 2018 | 50.45 | 51.55 | 50.40 | 51.24 | 432,868 | +1.00(+2.00%) |
Feb 09, 2018 | 49.80 | 50.25 | 48.25 | 50.24 | 526,910 | +0.94(+1.91%) |
Feb 08, 2018 | 50.85 | 50.85 | 49.10 | 49.30 | 709,090 | -2.35(-4.55%) |
Feb 07, 2018 | 52.35 | 52.44 | 51.58 | 51.65 | 470,967 | -0.80(-1.53%) |
Feb 06, 2018 | 52.54 | 50.35 | 52.45 | 790,665 | +0.59(+1.14%) | |
Feb 05, 2018 | 52.66 | 53.25 | 51.55 | 51.86 | 488,839 | -0.66(-1.26%) |
Feb 02, 2018 | 53.23 | 53.52 | 52.50 | 52.52 | 527,235 | -2.63(-4.77%) |
Feb 01, 2018 | 54.80 | 55.24 | 54.30 | 55.15 | 745,551 | -1.93(-3.38%) |
Jan 31, 2018 | 57.84 | 58.45 | 56.85 | 57.08 | 1,973,133 | +3.70(+6.93%) |
Jan 30, 2018 | 53.94 | 54.00 | 53.03 | 53.38 | 499,901 | -1.34(-2.46%) |
Jan 29, 2018 | 55.00 | 55.09 | 54.49 | 54.73 | 236,502 | -1.28(-2.29%) |
Jan 26, 2018 | 55.29 | 56.01 | 55.04 | 56.01 | 377,776 | +1.19(+2.17%) |
Jan 25, 2018 | 55.00 | 55.26 | 54.82 | 54.82 | 529,554 | -0.24(-0.44%) |
Jan 24, 2018 | 55.26 | 55.61 | 54.39 | 55.06 | 630,138 | -0.84(-1.49%) |
Jan 23, 2018 | 56.00 | 56.07 | 55.61 | 55.90 | 693,523 | +1.07(+1.95%) |
Jan 22, 2018 | 54.93 | 55.01 | 54.40 | 54.83 | 372,645 | +0.13(+0.24%) |
Jan 19, 2018 | 54.60 | 54.75 | 54.33 | 54.70 | 652,394 | +2.02(+3.82%) |
Jan 18, 2018 | 52.39 | 52.80 | 52.35 | 52.69 | 699,897 | +1.16(+2.24%) |
Jan 17, 2018 | 50.90 | 51.75 | 50.90 | 51.53 | 674,495 | +1.55(+3.10%) |
Jan 16, 2018 | 51.10 | 51.10 | 49.80 | 49.98 | 483,370 | -0.42(-0.83%) |
Jan 12, 2018 | 50.40 | 50.40 | 50.40 | 0 | +0.69(+1.39%) | |
Jan 11, 2018 | 49.71 | 49.74 | 49.39 | 49.71 | 176,635 | +0.34(+0.69%) |
Jan 10, 2018 | 49.00 | 49.41 | 48.90 | 49.37 | 435,991 | +1.38(+2.88%) |
Jan 09, 2018 | 48.05 | 48.05 | 47.65 | 47.99 | 361,130 | +0.43(+0.89%) |
Jan 08, 2018 | 47.65 | 47.65 | 47.16 | 47.56 | 150,717 | +0.13(+0.28%) |
Jan 05, 2018 | 47.20 | 47.43 | 46.81 | 47.43 | 294,405 | -1.10(-2.28%) |
Jan 04, 2018 | 48.19 | 48.55 | 47.90 | 48.53 | 335,744 | +1.59(+3.40%) |
Jan 03, 2018 | 45.85 | 46.95 | 45.85 | 46.94 | 379,164 | +1.04(+2.27%) |