Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 54.61 | 54.61 | 54.61 | 0 | -0.08(-0.14%) | |
Mar 28, 2018 | 54.43 | 55.08 | 54.29 | 54.69 | 131,403 | +0.70(+1.29%) |
Mar 27, 2018 | 54.90 | 55.13 | 53.67 | 54.00 | 147,021 | -1.06(-1.92%) |
Mar 26, 2018 | 54.58 | 55.06 | 53.81 | 55.05 | 161,220 | +1.50(+2.79%) |
Mar 23, 2018 | 53.85 | 54.82 | 53.35 | 53.56 | 171,788 | -0.49(-0.91%) |
Mar 22, 2018 | 54.79 | 55.30 | 54.05 | 54.05 | 82,475 | -1.75(-3.13%) |
Mar 21, 2018 | 54.69 | 55.91 | 54.38 | 55.80 | 102,212 | +1.66(+3.07%) |
Mar 20, 2018 | 53.80 | 54.30 | 53.60 | 54.14 | 184,128 | +1.17(+2.22%) |
Mar 19, 2018 | 53.50 | 53.50 | 52.72 | 52.96 | 71,151 | -0.64(-1.20%) |
Mar 16, 2018 | 53.31 | 53.89 | 53.00 | 53.60 | 102,740 | +0.16(+0.29%) |
Mar 15, 2018 | 53.89 | 53.89 | 53.16 | 53.45 | 61,612 | -0.13(-0.25%) |
Mar 14, 2018 | 53.85 | 53.95 | 53.08 | 53.58 | 71,405 | +0.29(+0.54%) |
Mar 13, 2018 | 54.18 | 54.44 | 53.25 | 53.29 | 138,333 | -0.57(-1.06%) |
Mar 12, 2018 | 54.16 | 54.27 | 53.36 | 53.86 | 97,255 | -0.52(-0.96%) |
Mar 09, 2018 | 53.99 | 54.41 | 53.82 | 54.39 | 188,739 | +1.03(+1.94%) |
Mar 08, 2018 | 53.46 | 53.82 | 53.09 | 53.35 | 95,402 | +0.81(+1.54%) |
Mar 07, 2018 | 52.20 | 52.55 | 115,413 | -1.30(-2.41%) | ||
Mar 06, 2018 | 54.40 | 54.47 | 53.80 | 53.85 | 121,892 | +0.06(+0.12%) |
Mar 05, 2018 | 52.52 | 54.03 | 52.31 | 53.78 | 228,249 | -0.25(-0.46%) |
Mar 02, 2018 | 52.89 | 54.08 | 52.51 | 54.03 | 93,794 | +0.05(+0.10%) |
Mar 01, 2018 | 53.96 | 54.65 | 53.41 | 53.98 | 133,189 | -0.21(-0.39%) |
Feb 28, 2018 | 55.73 | 55.73 | 54.07 | 54.19 | 232,354 | -0.79(-1.44%) |
Feb 27, 2018 | 56.37 | 56.49 | 54.95 | 54.98 | 130,841 | -1.79(-3.16%) |
Feb 26, 2018 | 56.54 | 56.91 | 56.40 | 56.78 | 75,499 | +0.31(+0.54%) |
Feb 23, 2018 | 55.74 | 56.50 | 55.69 | 56.47 | 131,499 | +1.22(+2.21%) |
Feb 22, 2018 | 55.46 | 55.98 | 55.17 | 55.25 | 176,856 | -0.09(-0.16%) |
Feb 21, 2018 | 55.64 | 56.17 | 55.32 | 55.33 | 184,741 | +1.21(+2.24%) |
Feb 20, 2018 | 54.25 | 54.68 | 53.97 | 54.12 | 90,934 | -0.79(-1.44%) |
Feb 16, 2018 | 54.91 | 54.91 | 54.91 | 0 | -0.16(-0.28%) | |
Feb 15, 2018 | 54.73 | 55.07 | 54.37 | 55.07 | 133,330 | +0.36(+0.66%) |
Feb 14, 2018 | 53.05 | 54.87 | 52.93 | 54.71 | 226,022 | +1.50(+2.83%) |
Feb 13, 2018 | 52.84 | 53.47 | 52.66 | 53.20 | 152,416 | -0.42(-0.77%) |
Feb 12, 2018 | 53.25 | 53.85 | 53.08 | 53.62 | 295,859 | +0.23(+0.43%) |
Feb 09, 2018 | 53.82 | 54.29 | 51.69 | 53.39 | 265,430 | -0.44(-0.81%) |
Feb 08, 2018 | 56.03 | 56.07 | 53.83 | 53.83 | 391,077 | -1.99(-3.56%) |
Feb 07, 2018 | 57.27 | 57.28 | 55.77 | 55.82 | 387,023 | -4.14(-6.91%) |
Feb 06, 2018 | 58.44 | 60.24 | 57.91 | 59.96 | 301,595 | +0.08(+0.14%) |
Feb 05, 2018 | 61.47 | 61.47 | 59.55 | 59.88 | 226,125 | -1.66(-2.69%) |
Feb 02, 2018 | 62.54 | 63.03 | 61.40 | 61.54 | 328,124 | +0.20(+0.32%) |
Feb 01, 2018 | 61.12 | 61.36 | 60.71 | 61.34 | 171,560 | -0.54(-0.87%) |
Jan 31, 2018 | 62.01 | 62.56 | 61.62 | 61.88 | 279,459 | +1.96(+3.27%) |
Jan 30, 2018 | 62.27 | 62.33 | 59.88 | 59.92 | 326,797 | -3.79(-5.95%) |
Jan 29, 2018 | 64.35 | 64.47 | 63.71 | 63.71 | 260,496 | -0.61(-0.95%) |
Jan 26, 2018 | 63.85 | 64.36 | 63.74 | 64.33 | 194,707 | +1.25(+1.97%) |
Jan 25, 2018 | 63.54 | 63.78 | 62.98 | 63.08 | 186,934 | +0.50(+0.80%) |
Jan 24, 2018 | 62.40 | 62.74 | 62.05 | 62.58 | 252,785 | +2.83(+4.74%) |
Jan 23, 2018 | 59.34 | 59.76 | 59.08 | 59.74 | 122,893 | +0.47(+0.79%) |
Jan 22, 2018 | 59.01 | 59.31 | 58.77 | 59.27 | 96,291 | +0.79(+1.35%) |
Jan 19, 2018 | 58.40 | 58.60 | 58.20 | 58.48 | 104,773 | -0.21(-0.36%) |
Jan 18, 2018 | 58.55 | 58.86 | 58.34 | 58.69 | 146,966 | -0.08(-0.13%) |
Jan 17, 2018 | 58.89 | 59.13 | 58.32 | 58.77 | 136,440 | -0.09(-0.16%) |
Jan 16, 2018 | 59.27 | 59.51 | 58.62 | 58.87 | 176,220 | -1.31(-2.17%) |
Jan 12, 2018 | 60.17 | 60.17 | 60.17 | 0 | +0.45(+0.75%) | |
Jan 11, 2018 | 59.42 | 59.94 | 59.00 | 59.73 | 142,699 | +1.46(+2.51%) |
Jan 10, 2018 | 58.10 | 58.26 | 114,402 | +0.46(+0.80%) | ||
Jan 09, 2018 | 57.25 | 58.03 | 57.22 | 57.80 | 156,287 | -0.46(-0.79%) |
Jan 08, 2018 | 57.72 | 58.26 | 57.71 | 58.26 | 119,512 | -0.08(-0.13%) |
Jan 05, 2018 | 58.68 | 58.68 | 58.09 | 58.34 | 160,583 | -0.33(-0.56%) |
Jan 04, 2018 | 57.54 | 58.73 | 57.54 | 58.67 | 305,974 | +2.55(+4.53%) |
Jan 03, 2018 | 55.68 | 56.15 | 55.11 | 56.13 | 201,758 | -0.26(-0.46%) |