Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 55.85 | 56.40 | 54.95 | 55.10 | 321,764 | -0.70(-1.25%) |
Feb 27, 2018 | 56.80 | 58.30 | 55.75 | 55.80 | 297,911 | -1.00(-1.76%) |
Feb 26, 2018 | 57.55 | 57.65 | 56.50 | 56.80 | 355,824 | -0.30(-0.53%) |
Feb 23, 2018 | 56.20 | 57.60 | 53.60 | 57.10 | 711,566 | +1.50(+2.70%) |
Feb 22, 2018 | 55.30 | 55.60 | 333,274 | -1.20(-2.11%) | ||
Feb 21, 2018 | 56.40 | 57.85 | 56.00 | 56.80 | 388,610 | +0.55(+0.98%) |
Feb 20, 2018 | 55.60 | 56.95 | 55.55 | 56.25 | 194,466 | +0.25(+0.45%) |
Feb 16, 2018 | 56.00 | 56.00 | 56.00 | 0 | +1.05(+1.91%) | |
Feb 15, 2018 | 54.10 | 55.65 | 53.95 | 54.95 | 214,666 | +1.15(+2.14%) |
Feb 14, 2018 | 51.30 | 53.95 | 51.30 | 53.80 | 242,747 | +2.20(+4.26%) |
Feb 13, 2018 | 50.95 | 52.00 | 50.95 | 51.60 | 175,061 | +0.35(+0.68%) |
Feb 12, 2018 | 50.50 | 51.55 | 49.65 | 51.25 | 218,141 | +0.95(+1.89%) |
Feb 09, 2018 | 50.00 | 50.65 | 48.38 | 50.30 | 206,125 | +0.80(+1.62%) |
Feb 08, 2018 | 51.65 | 51.75 | 49.45 | 49.50 | 214,606 | -2.05(-3.98%) |
Feb 07, 2018 | 51.65 | 52.15 | 51.65 | 51.55 | 178,595 | -0.25(-0.48%) |
Feb 06, 2018 | 50.30 | 51.95 | 49.75 | 51.80 | 260,956 | -0.40(-0.77%) |
Feb 05, 2018 | 52.10 | 53.20 | 52.10 | 52.20 | 243,246 | -0.55(-1.04%) |
Feb 02, 2018 | 53.15 | 53.60 | 52.52 | 52.75 | 189,510 | -0.85(-1.59%) |
Feb 01, 2018 | 53.20 | 53.73 | 52.06 | 53.60 | 177,379 | -0.15(-0.28%) |
Jan 31, 2018 | 55.45 | 55.45 | 53.70 | 53.75 | 357,314 | -1.30(-2.36%) |
Jan 30, 2018 | 53.70 | 55.45 | 53.70 | 55.05 | 354,405 | +0.75(+1.38%) |
Jan 29, 2018 | 54.40 | 54.65 | 53.75 | 54.30 | 265,498 | -0.10(-0.18%) |
Jan 26, 2018 | 53.30 | 54.40 | 52.90 | 54.40 | 360,192 | +1.40(+2.64%) |
Jan 25, 2018 | 52.80 | 53.15 | 52.10 | 53.00 | 231,850 | +0.75(+1.44%) |
Jan 24, 2018 | 54.00 | 54.17 | 52.01 | 52.25 | 207,534 | -1.65(-3.06%) |
Jan 23, 2018 | 53.80 | 54.55 | 53.16 | 53.90 | 352,258 | -0.20(-0.37%) |
Jan 22, 2018 | 53.95 | 54.35 | 53.75 | 54.10 | 145,457 | +0.00(+0.00%) |
Jan 19, 2018 | 53.25 | 54.15 | 52.90 | 54.10 | 191,975 | +0.65(+1.22%) |
Jan 18, 2018 | 53.55 | 53.85 | 53.25 | 53.45 | 90,358 | -0.25(-0.47%) |
Jan 17, 2018 | 53.40 | 54.00 | 52.75 | 53.70 | 180,497 | +0.90(+1.70%) |
Jan 16, 2018 | 54.10 | 54.65 | 52.65 | 52.80 | 274,447 | -1.10(-2.04%) |
Jan 12, 2018 | 53.90 | 53.90 | 53.90 | 0 | -0.10(-0.19%) | |
Jan 11, 2018 | 52.60 | 54.70 | 52.55 | 54.00 | 267,101 | +1.55(+2.96%) |
Jan 10, 2018 | 52.35 | 52.45 | 51.45 | 52.45 | 195,861 | +0.35(+0.67%) |
Jan 09, 2018 | 52.00 | 52.27 | 51.80 | 52.10 | 166,788 | +0.00(+0.00%) |
Jan 08, 2018 | 52.10 | 52.25 | 51.30 | 52.10 | 185,767 | +0.05(+0.10%) |
Jan 05, 2018 | 52.10 | 52.15 | 51.35 | 52.05 | 193,534 | +0.15(+0.29%) |
Jan 04, 2018 | 52.50 | 52.90 | 51.65 | 51.90 | 138,112 | -0.10(-0.19%) |
Jan 03, 2018 | 51.10 | 52.35 | 51.00 | 52.00 | 285,324 | +1.20(+2.36%) |
Jan 02, 2018 | 50.00 | 50.85 | 49.55 | 50.80 | 374,233 | +0.95(+1.91%) |
Dec 29, 2017 | 49.85 | 49.85 | 49.85 | 0 | -0.75(-1.48%) | |
Dec 28, 2017 | 51.40 | 51.40 | 50.10 | 50.60 | 168,251 | -0.60(-1.17%) |
Dec 27, 2017 | 51.75 | 52.00 | 51.10 | 51.20 | 131,527 | -0.60(-1.16%) |
Dec 26, 2017 | 51.90 | 52.30 | 51.10 | 51.80 | 150,502 | -0.20(-0.38%) |
Dec 22, 2017 | 52.55 | 52.95 | 51.75 | 52.00 | 288,498 | -1.10(-2.07%) |
Dec 21, 2017 | 52.90 | 53.25 | 52.50 | 53.10 | 227,927 | +0.30(+0.57%) |
Dec 20, 2017 | 52.30 | 52.85 | 51.75 | 52.80 | 253,588 | +0.70(+1.34%) |
Dec 19, 2017 | 52.20 | 53.02 | 51.95 | 52.10 | 317,063 | +0.05(+0.10%) |
Dec 18, 2017 | 51.00 | 52.15 | 50.92 | 52.05 | 289,702 | +1.40(+2.76%) |
Dec 15, 2017 | 50.10 | 51.30 | 49.35 | 50.65 | 290,441 | +0.60(+1.20%) |
Dec 14, 2017 | 50.90 | 51.00 | 49.80 | 50.05 | 201,162 | -0.55(-1.09%) |
Dec 13, 2017 | 49.70 | 50.85 | 49.41 | 50.60 | 176,269 | +0.95(+1.91%) |
Dec 12, 2017 | 50.15 | 50.75 | 49.50 | 49.65 | 131,033 | -0.40(-0.80%) |
Dec 11, 2017 | 50.10 | 50.70 | 49.55 | 50.05 | 192,910 | -0.05(-0.10%) |
Dec 08, 2017 | 50.05 | 50.45 | 49.70 | 50.10 | 163,856 | +0.00(+0.00%) |
Dec 07, 2017 | 49.80 | 50.23 | 49.50 | 173,325 | +0.00(+0.00%) | |
Dec 06, 2017 | 48.90 | 50.25 | 48.90 | 49.90 | 228,174 | +0.75(+1.53%) |
Dec 05, 2017 | 48.45 | 49.45 | 48.45 | 49.15 | 350,681 | +0.65(+1.34%) |
Dec 04, 2017 | 49.35 | 49.35 | 48.15 | 48.50 | 285,875 | -0.05(-0.10%) |