Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 57.23 | 58.43 | 55.82 | 56.01 | 111,653 | -1.13(-1.98%) |
Feb 27, 2018 | 59.25 | 59.25 | 55.01 | 57.14 | 159,954 | +2.33(+4.25%) |
Feb 26, 2018 | 53.68 | 54.97 | 53.15 | 54.81 | 86,197 | +1.13(+2.11%) |
Feb 23, 2018 | 54.48 | 54.48 | 53.25 | 53.68 | 52,755 | -0.45(-0.83%) |
Feb 22, 2018 | 53.83 | 54.13 | 57,400 | +0.08(+0.15%) | ||
Feb 21, 2018 | 54.01 | 55.00 | 53.93 | 54.05 | 76,609 | -0.08(-0.15%) |
Feb 20, 2018 | 53.80 | 54.22 | 53.50 | 54.13 | 108,032 | +0.20(+0.37%) |
Feb 16, 2018 | 53.93 | 53.93 | 53.93 | 0 | +0.29(+0.54%) | |
Feb 15, 2018 | 52.80 | 53.73 | 52.07 | 53.64 | 77,733 | +1.24(+2.37%) |
Feb 14, 2018 | 52.68 | 51.31 | 52.40 | 75,735 | +0.33(+0.63%) | |
Feb 13, 2018 | 51.86 | 52.43 | 51.21 | 52.07 | 101,928 | -0.17(-0.33%) |
Feb 12, 2018 | 52.14 | 52.85 | 51.01 | 52.24 | 138,423 | -0.12(-0.23%) |
Feb 09, 2018 | 52.29 | 53.17 | 51.19 | 52.36 | 129,609 | +0.58(+1.12%) |
Feb 08, 2018 | 53.69 | 54.51 | 51.77 | 51.78 | 145,086 | -1.90(-3.54%) |
Feb 07, 2018 | 54.02 | 54.02 | 53.51 | 53.68 | 96,304 | -0.55(-1.01%) |
Feb 06, 2018 | 54.25 | 55.86 | 53.18 | 54.23 | 146,115 | -1.66(-2.97%) |
Feb 05, 2018 | 57.00 | 57.38 | 54.99 | 55.89 | 77,561 | -1.30(-2.27%) |
Feb 02, 2018 | 57.44 | 57.88 | 57.00 | 57.19 | 113,394 | -0.48(-0.83%) |
Feb 01, 2018 | 57.29 | 58.17 | 56.84 | 57.67 | 164,908 | +0.23(+0.40%) |
Jan 31, 2018 | 57.60 | 57.87 | 57.09 | 57.44 | 125,832 | +0.29(+0.51%) |
Jan 30, 2018 | 56.95 | 57.53 | 56.36 | 57.15 | 102,920 | -0.30(-0.52%) |
Jan 29, 2018 | 57.11 | 58.00 | 57.11 | 57.45 | 88,009 | -0.15(-0.26%) |
Jan 26, 2018 | 57.95 | 58.22 | 57.24 | 57.60 | 153,032 | -0.17(-0.29%) |
Jan 25, 2018 | 56.03 | 57.82 | 55.55 | 57.77 | 256,714 | +1.94(+3.47%) |
Jan 24, 2018 | 54.78 | 56.03 | 54.78 | 55.83 | 105,916 | +1.10(+2.01%) |
Jan 23, 2018 | 55.01 | 55.47 | 54.32 | 54.73 | 153,615 | -0.24(-0.44%) |
Jan 22, 2018 | 55.05 | 55.47 | 54.69 | 54.97 | 201,929 | -0.03(-0.05%) |
Jan 19, 2018 | 53.94 | 55.40 | 53.85 | 55.00 | 267,746 | +1.40(+2.61%) |
Jan 18, 2018 | 53.01 | 54.04 | 52.50 | 53.60 | 656,575 | +0.60(+1.13%) |
Jan 17, 2018 | 53.00 | 53.13 | 51.63 | 53.00 | 544,678 | +0.22(+0.42%) |
Jan 16, 2018 | 54.07 | 54.82 | 52.77 | 52.78 | 104,379 | -1.12(-2.08%) |
Jan 12, 2018 | 53.90 | 53.90 | 53.90 | 0 | -0.36(-0.66%) | |
Jan 11, 2018 | 54.52 | 54.77 | 53.80 | 54.26 | 59,694 | -0.25(-0.46%) |
Jan 10, 2018 | 54.51 | 101,583 | -0.07(-0.13%) | |||
Jan 09, 2018 | 55.22 | 55.89 | 53.37 | 54.58 | 138,050 | -0.36(-0.66%) |
Jan 08, 2018 | 54.55 | 55.57 | 53.94 | 54.94 | 92,009 | +0.18(+0.33%) |
Jan 05, 2018 | 53.98 | 54.92 | 53.58 | 54.76 | 68,342 | +1.10(+2.05%) |
Jan 04, 2018 | 54.40 | 54.46 | 53.59 | 53.66 | 49,834 | -0.37(-0.68%) |
Jan 03, 2018 | 54.47 | 54.73 | 53.48 | 54.03 | 80,629 | -0.51(-0.94%) |
Jan 02, 2018 | 54.52 | 55.15 | 54.05 | 54.54 | 69,508 | -0.16(-0.29%) |
Dec 29, 2017 | 54.70 | 54.70 | 54.70 | 0 | -0.49(-0.89%) | |
Dec 28, 2017 | 55.07 | 55.55 | 54.74 | 55.19 | 36,635 | +0.23(+0.42%) |
Dec 27, 2017 | 54.83 | 55.73 | 54.40 | 54.96 | 57,200 | +0.22(+0.40%) |
Dec 26, 2017 | 55.10 | 56.43 | 54.65 | 54.74 | 58,424 | -0.51(-0.92%) |
Dec 22, 2017 | 55.08 | 55.78 | 54.05 | 55.25 | 80,820 | +0.16(+0.29%) |
Dec 21, 2017 | 55.21 | 56.53 | 54.30 | 55.09 | 93,419 | +0.04(+0.07%) |
Dec 20, 2017 | 54.82 | 55.17 | 54.49 | 55.05 | 72,103 | +0.39(+0.71%) |
Dec 19, 2017 | 54.38 | 54.90 | 54.38 | 54.66 | 60,029 | +0.13(+0.24%) |
Dec 18, 2017 | 53.49 | 54.97 | 53.43 | 54.53 | 124,626 | +1.63(+3.08%) |
Dec 15, 2017 | 51.70 | 53.28 | 51.51 | 52.90 | 352,606 | +1.19(+2.30%) |
Dec 14, 2017 | 52.14 | 52.81 | 51.47 | 51.71 | 55,512 | -0.42(-0.81%) |
Dec 13, 2017 | 51.82 | 52.75 | 51.46 | 52.13 | 50,294 | +0.32(+0.62%) |
Dec 12, 2017 | 51.99 | 53.24 | 51.62 | 51.81 | 60,470 | -0.13(-0.25%) |
Dec 11, 2017 | 52.78 | 52.78 | 51.68 | 51.94 | 42,470 | -0.91(-1.72%) |
Dec 08, 2017 | 53.13 | 53.14 | 52.43 | 52.85 | 52,439 | -0.25(-0.47%) |
Dec 07, 2017 | 52.34 | 53.54 | 52.23 | 53.10 | 92,301 | +0.83(+1.59%) |
Dec 06, 2017 | 52.82 | 52.84 | 52.02 | 52.27 | 56,386 | -0.45(-0.85%) |
Dec 05, 2017 | 52.83 | 53.42 | 51.80 | 52.72 | 63,464 | -0.09(-0.17%) |
Dec 04, 2017 | 54.38 | 54.71 | 52.76 | 52.81 | 81,949 | -1.18(-2.19%) |