Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 53.02 | 53.39 | 52.35 | 52.54 | 127,619 | -0.30(-0.57%) |
Feb 27, 2018 | 54.03 | 54.73 | 52.77 | 52.85 | 81,649 | -1.31(-2.41%) |
Feb 26, 2018 | 54.13 | 54.21 | 53.49 | 54.15 | 42,762 | +0.16(+0.30%) |
Feb 23, 2018 | 53.55 | 54.20 | 52.98 | 53.99 | 56,609 | +0.73(+1.36%) |
Feb 22, 2018 | 53.26 | 53.27 | 47,492 | -1.24(-2.27%) | ||
Feb 21, 2018 | 53.70 | 55.36 | 53.70 | 54.51 | 43,141 | +0.89(+1.65%) |
Feb 20, 2018 | 54.85 | 55.61 | 53.57 | 53.62 | 135,283 | -1.36(-2.47%) |
Feb 16, 2018 | 54.98 | 54.98 | 54.98 | 0 | +1.04(+1.92%) | |
Feb 15, 2018 | 52.90 | 54.01 | 52.69 | 53.94 | 121,386 | +1.47(+2.80%) |
Feb 14, 2018 | 51.59 | 52.69 | 51.24 | 52.48 | 79,136 | +0.56(+1.09%) |
Feb 13, 2018 | 51.80 | 52.16 | 51.49 | 51.91 | 59,860 | -0.31(-0.60%) |
Feb 12, 2018 | 52.23 | 52.54 | 51.27 | 52.22 | 63,943 | +0.19(+0.36%) |
Feb 09, 2018 | 52.29 | 52.37 | 50.88 | 52.04 | 66,401 | +0.44(+0.85%) |
Feb 08, 2018 | 52.54 | 52.63 | 51.60 | 51.60 | 102,457 | -0.79(-1.51%) |
Feb 07, 2018 | 52.49 | 51.41 | 52.39 | 74,061 | +0.86(+1.67%) | |
Feb 06, 2018 | 50.33 | 51.96 | 50.33 | 51.53 | 151,985 | -0.27(-0.52%) |
Feb 05, 2018 | 53.10 | 53.16 | 51.00 | 51.80 | 84,151 | -1.89(-3.52%) |
Feb 02, 2018 | 54.05 | 54.74 | 52.64 | 53.69 | 118,498 | -0.80(-1.47%) |
Feb 01, 2018 | 54.09 | 54.52 | 53.75 | 54.49 | 111,455 | +0.19(+0.34%) |
Jan 31, 2018 | 54.79 | 55.03 | 54.21 | 54.31 | 77,127 | -0.60(-1.09%) |
Jan 30, 2018 | 53.90 | 55.24 | 53.89 | 54.90 | 103,086 | +0.53(+0.98%) |
Jan 29, 2018 | 54.05 | 54.69 | 53.67 | 54.37 | 184,294 | +0.33(+0.61%) |
Jan 26, 2018 | 54.38 | 54.79 | 53.77 | 54.04 | 101,406 | -0.26(-0.48%) |
Jan 25, 2018 | 54.80 | 54.92 | 53.93 | 54.31 | 113,801 | -0.28(-0.51%) |
Jan 24, 2018 | 55.27 | 55.48 | 54.26 | 54.58 | 177,718 | -0.38(-0.69%) |
Jan 23, 2018 | 55.22 | 56.20 | 54.02 | 54.96 | 247,536 | -0.58(-1.05%) |
Jan 22, 2018 | 56.48 | 57.03 | 54.53 | 55.54 | 175,608 | -0.89(-1.57%) |
Jan 19, 2018 | 54.92 | 56.50 | 54.19 | 56.43 | 206,327 | +1.60(+2.92%) |
Jan 18, 2018 | 54.92 | 55.01 | 54.57 | 54.83 | 140,187 | -0.14(-0.26%) |
Jan 17, 2018 | 54.54 | 55.09 | 53.40 | 54.97 | 149,996 | +0.56(+1.02%) |
Jan 16, 2018 | 53.54 | 54.99 | 53.35 | 54.42 | 155,966 | +0.97(+1.81%) |
Jan 12, 2018 | 53.45 | 53.45 | 53.45 | 0 | +0.17(+0.32%) | |
Jan 11, 2018 | 52.39 | 53.71 | 52.39 | 53.28 | 79,475 | +1.18(+2.27%) |
Jan 10, 2018 | 51.42 | 52.48 | 51.42 | 52.10 | 188,281 | +0.52(+1.01%) |
Jan 09, 2018 | 52.10 | 52.94 | 51.42 | 51.57 | 144,801 | +1.10(+2.17%) |
Jan 08, 2018 | 50.58 | 50.82 | 50.19 | 50.48 | 151,374 | -0.11(-0.22%) |
Jan 05, 2018 | 50.32 | 50.75 | 50.07 | 50.59 | 100,253 | +0.47(+0.94%) |
Jan 04, 2018 | 49.27 | 50.23 | 49.18 | 50.12 | 108,435 | +0.88(+1.79%) |
Jan 03, 2018 | 48.97 | 49.77 | 47.99 | 49.23 | 72,505 | +0.24(+0.50%) |
Jan 02, 2018 | 49.78 | 49.37 | 48.55 | 48.99 | 68,834 | -0.38(-0.77%) |
Dec 29, 2017 | 49.37 | 49.37 | 49.37 | 0 | -1.44(-2.84%) | |
Dec 28, 2017 | 50.49 | 50.94 | 50.39 | 50.81 | 57,218 | +0.34(+0.67%) |
Dec 27, 2017 | 50.80 | 51.07 | 50.39 | 50.48 | 60,641 | -0.10(-0.20%) |
Dec 26, 2017 | 50.80 | 51.59 | 50.39 | 50.58 | 62,763 | -0.32(-0.63%) |
Dec 22, 2017 | 51.72 | 51.72 | 50.84 | 50.90 | 75,398 | -0.83(-1.61%) |
Dec 21, 2017 | 50.97 | 51.76 | 50.97 | 51.73 | 89,549 | +0.35(+0.69%) |
Dec 20, 2017 | 51.54 | 52.04 | 50.88 | 51.38 | 109,094 | +0.15(+0.29%) |
Dec 19, 2017 | 52.38 | 52.38 | 50.98 | 51.22 | 87,626 | -0.91(-1.74%) |
Dec 18, 2017 | 52.15 | 52.81 | 51.68 | 52.13 | 72,466 | +0.49(+0.94%) |
Dec 15, 2017 | 50.72 | 52.69 | 50.51 | 51.64 | 175,369 | +1.02(+2.02%) |
Dec 14, 2017 | 51.91 | 52.31 | 50.38 | 50.62 | 49,592 | -1.18(-2.29%) |
Dec 13, 2017 | 52.17 | 52.49 | 51.56 | 51.80 | 92,146 | -0.25(-0.48%) |
Dec 12, 2017 | 52.34 | 52.79 | 51.99 | 52.06 | 50,101 | -0.12(-0.23%) |
Dec 11, 2017 | 52.74 | 53.37 | 52.01 | 52.17 | 47,295 | -0.55(-1.05%) |
Dec 08, 2017 | 54.08 | 54.26 | 52.69 | 52.73 | 64,784 | -0.81(-1.52%) |
Dec 07, 2017 | 53.31 | 54.32 | 53.29 | 53.54 | 50,357 | +0.21(+0.39%) |
Dec 06, 2017 | 53.96 | 54.09 | 53.32 | 53.33 | 55,632 | -0.76(-1.40%) |
Dec 05, 2017 | 55.51 | 55.51 | 53.89 | 54.09 | 105,939 | -1.30(-2.35%) |
Dec 04, 2017 | 53.95 | 55.55 | 53.95 | 55.39 | 218,410 | +2.20(+4.14%) |