Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 55.92 | 57.28 | 55.47 | 55.83 | 318,575 | -0.09(-0.16%) |
Feb 27, 2018 | 57.92 | 58.33 | 55.83 | 55.92 | 220,966 | -2.14(-3.68%) |
Feb 26, 2018 | 57.15 | 58.53 | 56.41 | 58.06 | 186,673 | +1.45(+2.57%) |
Feb 23, 2018 | 56.38 | 56.79 | 55.74 | 56.60 | 192,464 | +0.55(+0.97%) |
Feb 22, 2018 | 56.38 | 56.51 | 55.60 | 56.06 | 264,243 | -0.23(-0.40%) |
Feb 21, 2018 | 57.83 | 58.06 | 55.97 | 56.29 | 374,498 | -1.50(-2.59%) |
Feb 20, 2018 | 59.83 | 61.26 | 57.69 | 57.78 | 423,956 | -2.23(-3.71%) |
Feb 16, 2018 | 60.01 | 60.01 | 60.01 | 0 | -1.82(-2.94%) | |
Feb 15, 2018 | 60.83 | 62.37 | 57.19 | 61.83 | 579,740 | +3.27(+5.59%) |
Feb 14, 2018 | 56.47 | 59.28 | 56.24 | 58.56 | 366,253 | +1.54(+2.71%) |
Feb 13, 2018 | 54.88 | 57.10 | 54.88 | 57.01 | 276,323 | +1.77(+3.21%) |
Feb 12, 2018 | 54.51 | 55.70 | 53.33 | 55.24 | 235,425 | +1.04(+1.93%) |
Feb 09, 2018 | 53.61 | 54.88 | 51.65 | 54.20 | 415,538 | +1.54(+2.93%) |
Feb 08, 2018 | 54.97 | 55.40 | 52.61 | 52.65 | 341,691 | -1.91(-3.50%) |
Feb 07, 2018 | 55.20 | 55.74 | 54.42 | 54.56 | 213,144 | -0.64(-1.15%) |
Feb 06, 2018 | 51.52 | 55.42 | 50.92 | 55.20 | 607,218 | +1.36(+2.53%) |
Feb 05, 2018 | 54.92 | 56.10 | 53.58 | 53.83 | 336,786 | -1.82(-3.27%) |
Feb 02, 2018 | 57.65 | 57.65 | 55.79 | 55.65 | 265,615 | -2.36(-4.07%) |
Feb 01, 2018 | 57.51 | 59.51 | 57.00 | 58.01 | 474,956 | -0.18(-0.31%) |
Jan 31, 2018 | 61.01 | 61.56 | 57.78 | 58.19 | 351,712 | -2.54(-4.19%) |
Jan 30, 2018 | 60.06 | 61.06 | 60.01 | 60.74 | 195,409 | +0.68(+1.13%) |
Jan 29, 2018 | 60.28 | 61.15 | 59.24 | 60.06 | 238,765 | +0.45(+0.76%) |
Jan 26, 2018 | 64.87 | 64.87 | 58.56 | 59.60 | 785,551 | -5.27(-8.12%) |
Jan 25, 2018 | 65.23 | 65.45 | 63.87 | 64.87 | 354,426 | +0.05(+0.07%) |
Jan 24, 2018 | 65.33 | 65.69 | 64.42 | 64.83 | 164,559 | +0.05(+0.07%) |
Jan 23, 2018 | 63.64 | 65.73 | 63.15 | 64.78 | 284,404 | +1.73(+2.74%) |
Jan 22, 2018 | 63.24 | 63.24 | 62.37 | 63.05 | 142,341 | -0.18(-0.29%) |
Jan 19, 2018 | 61.65 | 63.28 | 61.47 | 63.24 | 301,005 | +1.45(+2.35%) |
Jan 18, 2018 | 59.15 | 61.78 | 59.15 | 61.78 | 549,166 | +2.63(+4.45%) |
Jan 17, 2018 | 59.51 | 60.10 | 58.06 | 59.15 | 405,505 | -1.45(-2.40%) |
Jan 16, 2018 | 62.19 | 63.28 | 60.35 | 60.60 | 163,275 | -0.95(-1.55%) |
Jan 12, 2018 | 61.56 | 61.56 | 61.56 | 0 | -0.45(-0.73%) | |
Jan 11, 2018 | 59.97 | 62.01 | 59.69 | 62.01 | 171,102 | +2.50(+4.20%) |
Jan 10, 2018 | 60.10 | 59.51 | 59.51 | 144,444 | -0.68(-1.13%) | |
Jan 09, 2018 | 60.56 | 60.92 | 59.56 | 60.19 | 150,744 | -0.32(-0.53%) |
Jan 08, 2018 | 61.74 | 62.17 | 60.51 | 60.51 | 98,288 | -1.27(-2.06%) |
Jan 05, 2018 | 60.87 | 61.83 | 60.46 | 61.78 | 206,935 | +0.91(+1.49%) |
Jan 04, 2018 | 63.19 | 63.83 | 60.01 | 60.87 | 271,604 | -2.59(-4.08%) |
Jan 03, 2018 | 63.87 | 64.62 | 63.03 | 63.46 | 211,743 | -0.14(-0.21%) |
Jan 02, 2018 | 63.92 | 64.51 | 63.05 | 63.60 | 254,074 | +0.50(+0.79%) |
Dec 29, 2017 | 63.10 | 63.10 | 63.10 | 0 | -0.27(-0.43%) | |
Dec 28, 2017 | 62.42 | 63.69 | 62.28 | 63.37 | 115,900 | +1.04(+1.68%) |
Dec 27, 2017 | 62.19 | 62.87 | 62.15 | 62.33 | 61,473 | +0.09(+0.15%) |
Dec 26, 2017 | 62.46 | 63.15 | 62.15 | 62.24 | 73,682 | -0.14(-0.22%) |
Dec 22, 2017 | 62.10 | 63.35 | 60.83 | 62.37 | 129,412 | +0.14(+0.22%) |
Dec 21, 2017 | 61.74 | 62.74 | 60.33 | 62.24 | 192,175 | +1.04(+1.71%) |
Dec 20, 2017 | 60.33 | 61.65 | 59.19 | 61.19 | 214,705 | +1.23(+2.05%) |
Dec 19, 2017 | 61.83 | 61.92 | 59.87 | 59.97 | 236,695 | -2.00(-3.23%) |
Dec 18, 2017 | 61.10 | 62.24 | 60.83 | 61.96 | 163,313 | +1.82(+3.02%) |
Dec 15, 2017 | 59.28 | 60.76 | 59.28 | 60.15 | 431,260 | +1.23(+2.08%) |
Dec 14, 2017 | 59.56 | 60.03 | 58.38 | 58.92 | 124,879 | -0.82(-1.37%) |
Dec 13, 2017 | 59.19 | 60.96 | 58.17 | 59.74 | 154,172 | +1.04(+1.78%) |
Dec 12, 2017 | 59.74 | 60.46 | 58.10 | 58.69 | 239,537 | -1.00(-1.67%) |
Dec 11, 2017 | 59.40 | 60.42 | 58.46 | 59.69 | 183,976 | -0.12(-0.20%) |
Dec 08, 2017 | 59.66 | 60.42 | 58.97 | 59.81 | 112,334 | +0.64(+1.07%) |
Dec 07, 2017 | 58.91 | 59.97 | 58.72 | 59.18 | 91,273 | +0.24(+0.41%) |
Dec 06, 2017 | 58.88 | 59.39 | 58.54 | 58.94 | 104,614 | -0.18(-0.31%) |
Dec 05, 2017 | 59.48 | 59.48 | 58.09 | 59.12 | 179,708 | -0.24(-0.41%) |
Dec 04, 2017 | 61.63 | 59.15 | 59.36 | 182,189 | -0.67(-1.11%) |