Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 51.42 | 51.42 | 51.42 | 0 | +0.62(+1.23%) | |
Mar 28, 2018 | 50.87 | 51.80 | 50.22 | 50.79 | 151,571 | +0.02(+0.04%) |
Mar 27, 2018 | 52.15 | 52.96 | 50.54 | 50.77 | 113,229 | -1.26(-2.42%) |
Mar 26, 2018 | 51.05 | 52.46 | 50.60 | 52.03 | 130,940 | +1.52(+3.01%) |
Mar 23, 2018 | 52.57 | 52.83 | 50.42 | 50.51 | 264,330 | -1.90(-3.63%) |
Mar 22, 2018 | 53.82 | 54.78 | 52.29 | 52.41 | 158,081 | -1.93(-3.55%) |
Mar 21, 2018 | 54.06 | 54.94 | 53.91 | 54.34 | 139,285 | +0.27(+0.50%) |
Mar 20, 2018 | 54.25 | 55.01 | 53.99 | 54.07 | 64,681 | -0.08(-0.15%) |
Mar 19, 2018 | 55.17 | 55.17 | 53.06 | 54.16 | 131,056 | -1.02(-1.86%) |
Mar 16, 2018 | 54.74 | 56.27 | 54.67 | 55.18 | 299,049 | +0.43(+0.78%) |
Mar 15, 2018 | 55.10 | 55.56 | 54.48 | 54.75 | 92,802 | -0.14(-0.25%) |
Mar 14, 2018 | 55.37 | 56.24 | 54.59 | 54.89 | 152,330 | -0.31(-0.56%) |
Mar 13, 2018 | 56.38 | 56.39 | 55.00 | 55.20 | 203,042 | -0.99(-1.76%) |
Mar 12, 2018 | 56.23 | 56.38 | 55.26 | 56.19 | 122,325 | +0.04(+0.07%) |
Mar 09, 2018 | 55.42 | 56.70 | 53.97 | 56.15 | 116,520 | +1.18(+2.15%) |
Mar 08, 2018 | 54.92 | 55.53 | 54.18 | 54.97 | 132,821 | +0.33(+0.60%) |
Mar 07, 2018 | 54.89 | 54.06 | 54.64 | 235,383 | +0.05(+0.09%) | |
Mar 06, 2018 | 54.15 | 54.87 | 53.74 | 54.60 | 112,498 | +0.59(+1.08%) |
Mar 05, 2018 | 53.14 | 54.47 | 52.84 | 54.01 | 153,075 | +0.62(+1.17%) |
Mar 02, 2018 | 53.49 | 53.64 | 52.32 | 53.39 | 177,502 | -0.36(-0.67%) |
Mar 01, 2018 | 54.89 | 55.24 | 53.39 | 53.75 | 154,178 | -1.04(-1.90%) |
Feb 28, 2018 | 56.79 | 57.12 | 54.52 | 54.79 | 215,248 | -1.88(-3.32%) |
Feb 27, 2018 | 57.51 | 58.07 | 56.35 | 56.67 | 226,706 | -0.76(-1.33%) |
Feb 26, 2018 | 58.39 | 58.39 | 56.87 | 57.43 | 99,858 | -0.60(-1.04%) |
Feb 23, 2018 | 58.26 | 58.30 | 57.57 | 58.04 | 110,071 | +0.14(+0.24%) |
Feb 22, 2018 | 58.40 | 58.62 | 57.87 | 57.90 | 164,235 | -0.09(-0.16%) |
Feb 21, 2018 | 60.28 | 60.28 | 57.42 | 57.99 | 370,037 | +2.15(+3.85%) |
Feb 20, 2018 | 57.02 | 57.80 | 55.37 | 55.84 | 200,466 | -1.47(-2.56%) |
Feb 16, 2018 | 57.31 | 57.31 | 57.31 | 0 | +1.12(+1.99%) | |
Feb 15, 2018 | 56.28 | 56.53 | 55.60 | 56.20 | 114,299 | +0.32(+0.57%) |
Feb 14, 2018 | 54.98 | 56.29 | 54.73 | 55.88 | 132,476 | +0.40(+0.72%) |
Feb 13, 2018 | 55.45 | 55.76 | 54.37 | 55.48 | 127,260 | -0.14(-0.25%) |
Feb 12, 2018 | 55.81 | 55.81 | 54.52 | 55.62 | 165,205 | +0.38(+0.69%) |
Feb 09, 2018 | 55.24 | 55.77 | 53.96 | 55.24 | 184,042 | +0.69(+1.26%) |
Feb 08, 2018 | 55.13 | 55.67 | 54.47 | 54.55 | 228,247 | -0.56(-1.01%) |
Feb 07, 2018 | 54.96 | 54.96 | 54.96 | 55.11 | 123,151 | +0.04(+0.07%) |
Feb 06, 2018 | 54.41 | 56.07 | 52.64 | 55.07 | 347,265 | -0.15(-0.27%) |
Feb 05, 2018 | 57.41 | 57.52 | 54.36 | 55.22 | 256,559 | -2.39(-4.15%) |
Feb 02, 2018 | 58.01 | 58.74 | 57.51 | 57.61 | 257,188 | -0.87(-1.48%) |
Feb 01, 2018 | 57.77 | 59.40 | 57.77 | 58.47 | 153,077 | +0.43(+0.74%) |
Jan 31, 2018 | 58.90 | 59.15 | 57.95 | 58.05 | 216,763 | -0.60(-1.02%) |
Jan 30, 2018 | 58.26 | 59.00 | 58.26 | 58.64 | 244,191 | +0.00(+0.00%) |
Jan 29, 2018 | 58.82 | 59.34 | 58.55 | 58.64 | 96,329 | -0.22(-0.38%) |
Jan 26, 2018 | 58.81 | 59.05 | 58.51 | 58.87 | 65,334 | +0.29(+0.49%) |
Jan 25, 2018 | 59.16 | 59.16 | 58.14 | 58.58 | 208,049 | -0.04(-0.06%) |
Jan 24, 2018 | 59.00 | 59.14 | 58.45 | 58.61 | 135,541 | +0.00(+0.00%) |
Jan 23, 2018 | 58.71 | 59.23 | 58.43 | 58.61 | 140,704 | -0.05(-0.08%) |
Jan 22, 2018 | 59.64 | 59.64 | 58.43 | 58.66 | 156,081 | -1.12(-1.87%) |
Jan 19, 2018 | 58.61 | 59.79 | 58.30 | 59.78 | 133,063 | +1.25(+2.13%) |
Jan 18, 2018 | 58.72 | 59.32 | 58.45 | 58.53 | 316,866 | -0.19(-0.32%) |
Jan 17, 2018 | 59.13 | 59.50 | 58.50 | 58.72 | 142,960 | -0.26(-0.44%) |
Jan 16, 2018 | 59.80 | 60.11 | 58.66 | 58.98 | 253,904 | -0.83(-1.38%) |
Jan 12, 2018 | 59.81 | 59.81 | 59.81 | 0 | +2.49(+4.35%) | |
Jan 11, 2018 | 56.27 | 57.41 | 55.81 | 57.31 | 213,739 | +1.19(+2.12%) |
Jan 10, 2018 | 55.63 | 56.12 | 305,105 | -1.54(-2.68%) | ||
Jan 09, 2018 | 58.07 | 58.39 | 57.36 | 57.67 | 208,243 | -0.17(-0.29%) |
Jan 08, 2018 | 58.33 | 58.62 | 57.73 | 57.83 | 181,263 | -0.52(-0.89%) |
Jan 05, 2018 | 59.61 | 59.63 | 58.26 | 58.35 | 223,370 | -0.65(-1.10%) |
Jan 04, 2018 | 57.63 | 59.26 | 57.27 | 59.01 | 341,147 | +1.65(+2.87%) |
Jan 03, 2018 | 57.36 | 58.33 | 56.59 | 57.36 | 211,631 | +0.20(+0.34%) |