Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 55.91 | 56.27 | 55.15 | 55.15 | 773,885 | -0.61(-1.09%) |
Feb 27, 2018 | 56.78 | 56.95 | 55.76 | 55.76 | 775,094 | -2.43(-4.18%) |
Feb 26, 2018 | 57.29 | 58.30 | 56.83 | 58.19 | 744,720 | -0.09(-0.15%) |
Feb 23, 2018 | 57.73 | 58.40 | 57.51 | 58.27 | 574,892 | +1.42(+2.51%) |
Feb 22, 2018 | 56.81 | 56.85 | 494,582 | -0.21(-0.37%) | ||
Feb 21, 2018 | 58.51 | 58.75 | 57.06 | 57.06 | 508,957 | +1.43(+2.57%) |
Feb 20, 2018 | 54.97 | 56.14 | 54.77 | 55.63 | 848,801 | -2.32(-4.00%) |
Feb 16, 2018 | 57.95 | 57.95 | 57.95 | 0 | -0.26(-0.45%) | |
Feb 15, 2018 | 58.09 | 58.44 | 57.71 | 58.21 | 661,845 | +3.25(+5.91%) |
Feb 14, 2018 | 55.10 | 52.83 | 54.96 | 518,285 | +2.14(+4.05%) | |
Feb 13, 2018 | 52.33 | 52.95 | 52.05 | 52.82 | 447,536 | +1.40(+2.72%) |
Feb 12, 2018 | 50.94 | 51.77 | 50.60 | 51.42 | 502,288 | +1.86(+3.75%) |
Feb 09, 2018 | 49.03 | 49.83 | 47.03 | 49.56 | 788,608 | +1.95(+4.10%) |
Feb 08, 2018 | 50.75 | 50.80 | 47.61 | 47.61 | 698,604 | -3.32(-6.52%) |
Feb 07, 2018 | 51.27 | 52.19 | 50.80 | 50.93 | 599,209 | -2.57(-4.80%) |
Feb 06, 2018 | 50.15 | 54.05 | 50.04 | 53.50 | 752,713 | +2.76(+5.44%) |
Feb 05, 2018 | 51.94 | 52.80 | 50.05 | 50.74 | 691,493 | -2.36(-4.44%) |
Feb 02, 2018 | 53.84 | 54.31 | 53.00 | 53.10 | 1,002,446 | -2.87(-5.13%) |
Feb 01, 2018 | 55.72 | 56.25 | 55.45 | 55.97 | 653,144 | -1.61(-2.80%) |
Jan 31, 2018 | 57.53 | 57.69 | 57.21 | 57.58 | 806,723 | -0.46(-0.79%) |
Jan 30, 2018 | 57.66 | 58.34 | 57.51 | 58.04 | 1,121,501 | -2.68(-4.41%) |
Jan 29, 2018 | 60.66 | 60.96 | 60.45 | 60.72 | 718,088 | -2.07(-3.30%) |
Jan 26, 2018 | 61.80 | 62.80 | 61.75 | 62.79 | 1,257,627 | +1.08(+1.75%) |
Jan 25, 2018 | 61.73 | 62.15 | 61.34 | 61.71 | 275,600 | -0.31(-0.51%) |
Jan 24, 2018 | 62.41 | 62.51 | 61.60 | 62.02 | 542,415 | -0.48(-0.77%) |
Jan 23, 2018 | 62.08 | 62.55 | 61.96 | 62.51 | 892,904 | -0.39(-0.63%) |
Jan 22, 2018 | 62.00 | 62.90 | 61.88 | 62.90 | 321,249 | +1.42(+2.31%) |
Jan 19, 2018 | 60.80 | 61.54 | 60.61 | 61.48 | 167,730 | +1.00(+1.65%) |
Jan 18, 2018 | 59.92 | 60.78 | 59.74 | 60.48 | 256,563 | -0.43(-0.71%) |
Jan 17, 2018 | 60.48 | 61.06 | 60.04 | 60.91 | 175,270 | +1.56(+2.63%) |
Jan 16, 2018 | 60.27 | 60.30 | 59.22 | 59.35 | 286,508 | +0.54(+0.92%) |
Jan 12, 2018 | 58.81 | 58.81 | 58.81 | 0 | +0.80(+1.38%) | |
Jan 11, 2018 | 57.28 | 58.09 | 57.11 | 58.01 | 210,541 | -0.46(-0.79%) |
Jan 10, 2018 | 58.42 | 58.72 | 58.10 | 58.47 | 208,851 | -0.63(-1.07%) |
Jan 09, 2018 | 58.96 | 59.22 | 58.52 | 59.10 | 247,023 | +0.69(+1.18%) |
Jan 08, 2018 | 58.38 | 58.58 | 58.12 | 58.41 | 330,302 | -0.80(-1.35%) |
Jan 05, 2018 | 58.67 | 59.21 | 58.60 | 59.21 | 512,224 | -0.58(-0.97%) |
Jan 04, 2018 | 58.74 | 59.88 | 58.65 | 59.79 | 575,033 | -0.02(-0.03%) |
Jan 03, 2018 | 58.87 | 59.95 | 58.86 | 59.81 | 511,355 | +0.79(+1.33%) |
Jan 02, 2018 | 57.35 | 59.03 | 57.35 | 59.02 | 375,457 | +2.42(+4.28%) |
Dec 29, 2017 | 56.60 | 56.60 | 56.60 | 0 | +0.82(+1.47%) | |
Dec 28, 2017 | 55.82 | 56.15 | 55.59 | 55.78 | 190,229 | +0.59(+1.07%) |
Dec 27, 2017 | 55.07 | 55.43 | 54.92 | 55.19 | 202,276 | -0.34(-0.60%) |
Dec 26, 2017 | 55.49 | 55.56 | 55.12 | 55.52 | 272,663 | +0.35(+0.64%) |
Dec 22, 2017 | 54.90 | 55.20 | 54.61 | 55.17 | 244,035 | +0.43(+0.79%) |
Dec 21, 2017 | 54.38 | 55.14 | 53.96 | 54.74 | 503,033 | +2.26(+4.31%) |
Dec 20, 2017 | 52.89 | 52.97 | 52.37 | 52.48 | 424,401 | +1.39(+2.72%) |
Dec 19, 2017 | 51.08 | 51.60 | 50.90 | 51.09 | 510,433 | -0.26(-0.51%) |
Dec 18, 2017 | 50.62 | 52.02 | 50.20 | 51.35 | 980,581 | +1.81(+3.65%) |
Dec 15, 2017 | 50.58 | 50.65 | 49.45 | 49.54 | 1,218,938 | -1.06(-2.09%) |
Dec 14, 2017 | 50.92 | 51.78 | 50.60 | 50.60 | 301,994 | -1.41(-2.71%) |
Dec 13, 2017 | 51.37 | 52.31 | 51.29 | 52.01 | 435,605 | -0.14(-0.27%) |
Dec 12, 2017 | 51.89 | 52.15 | 51.15 | 52.15 | 383,796 | -1.91(-3.53%) |
Dec 11, 2017 | 53.23 | 54.07 | 53.18 | 54.06 | 397,453 | +0.42(+0.78%) |
Dec 08, 2017 | 53.40 | 53.79 | 52.98 | 53.64 | 165,320 | +1.43(+2.74%) |
Dec 07, 2017 | 52.23 | 52.23 | 51.84 | 52.21 | 270,997 | +0.94(+1.83%) |
Dec 06, 2017 | 50.52 | 51.50 | 50.41 | 51.27 | 186,636 | -0.64(-1.23%) |
Dec 05, 2017 | 51.48 | 52.44 | 51.31 | 51.91 | 197,388 | -0.73(-1.39%) |
Dec 04, 2017 | 53.24 | 53.34 | 52.01 | 52.64 | 282,808 | +1.04(+2.02%) |