Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 57.13 | 57.13 | 57.13 | 0 | +0.83(+1.47%) | |
Mar 28, 2018 | 56.39 | 56.69 | 55.76 | 56.30 | 45,883 | +0.00(+0.00%) |
Mar 27, 2018 | 57.91 | 58.00 | 56.00 | 56.30 | 91,865 | -1.71(-2.94%) |
Mar 26, 2018 | 56.98 | 58.05 | 56.49 | 58.00 | 56,552 | +1.76(+3.12%) |
Mar 23, 2018 | 57.61 | 57.76 | 56.25 | 56.25 | 68,278 | -1.37(-2.37%) |
Mar 22, 2018 | 58.74 | 59.27 | 57.47 | 57.61 | 63,531 | -1.61(-2.72%) |
Mar 21, 2018 | 59.42 | 59.66 | 59.08 | 59.22 | 54,077 | -0.10(-0.16%) |
Mar 20, 2018 | 60.15 | 60.59 | 59.22 | 59.32 | 47,835 | -0.68(-1.14%) |
Mar 19, 2018 | 60.00 | 60.64 | 59.22 | 60.00 | 74,155 | -0.10(-0.16%) |
Mar 16, 2018 | 59.76 | 60.15 | 59.61 | 60.10 | 225,670 | +0.29(+0.49%) |
Mar 15, 2018 | 59.71 | 60.32 | 59.32 | 59.81 | 48,594 | +0.20(+0.33%) |
Mar 14, 2018 | 60.74 | 60.74 | 59.47 | 59.61 | 144,933 | -0.93(-1.53%) |
Mar 13, 2018 | 61.08 | 61.52 | 60.40 | 60.54 | 57,245 | -0.29(-0.48%) |
Mar 12, 2018 | 60.05 | 61.27 | 60.05 | 60.83 | 77,221 | +0.78(+1.30%) |
Mar 09, 2018 | 60.10 | 60.30 | 59.81 | 60.05 | 126,739 | +0.24(+0.41%) |
Mar 08, 2018 | 60.25 | 60.25 | 59.27 | 59.81 | 39,527 | -0.15(-0.24%) |
Mar 07, 2018 | 60.20 | 58.93 | 59.96 | 60,287 | +0.29(+0.49%) | |
Mar 06, 2018 | 59.42 | 59.81 | 58.64 | 59.66 | 71,334 | +0.59(+0.99%) |
Mar 05, 2018 | 58.15 | 59.42 | 57.86 | 59.08 | 97,810 | +0.59(+1.00%) |
Mar 02, 2018 | 57.18 | 58.74 | 56.49 | 58.49 | 121,837 | +0.98(+1.70%) |
Mar 01, 2018 | 57.47 | 58.40 | 56.64 | 57.52 | 146,022 | +0.05(+0.08%) |
Feb 28, 2018 | 59.71 | 60.30 | 57.42 | 57.47 | 167,943 | -2.10(-3.52%) |
Feb 27, 2018 | 60.35 | 61.27 | 59.47 | 59.57 | 69,080 | -0.98(-1.61%) |
Feb 26, 2018 | 60.30 | 60.69 | 59.71 | 60.54 | 37,804 | +0.54(+0.89%) |
Feb 23, 2018 | 60.49 | 60.79 | 59.61 | 60.00 | 38,978 | -0.10(-0.16%) |
Feb 22, 2018 | 59.76 | 60.40 | 59.57 | 60.10 | 56,116 | +0.49(+0.82%) |
Feb 21, 2018 | 60.00 | 60.79 | 59.61 | 59.61 | 103,018 | -0.20(-0.33%) |
Feb 20, 2018 | 60.40 | 61.22 | 59.47 | 59.81 | 94,532 | -0.88(-1.45%) |
Feb 16, 2018 | 60.69 | 60.69 | 60.69 | 0 | -0.24(-0.40%) | |
Feb 15, 2018 | 60.79 | 61.08 | 60.20 | 60.93 | 61,463 | +0.63(+1.05%) |
Feb 14, 2018 | 58.54 | 60.35 | 58.54 | 60.30 | 112,783 | +1.37(+2.32%) |
Feb 13, 2018 | 60.00 | 60.69 | 58.15 | 58.93 | 201,796 | -1.46(-2.42%) |
Feb 12, 2018 | 59.91 | 60.69 | 58.93 | 60.40 | 105,498 | +0.68(+1.14%) |
Feb 09, 2018 | 60.49 | 61.86 | 58.79 | 59.71 | 131,820 | -0.34(-0.57%) |
Feb 08, 2018 | 62.98 | 63.71 | 60.05 | 60.05 | 147,433 | -2.88(-4.57%) |
Feb 07, 2018 | 59.42 | 64.30 | 59.42 | 62.93 | 173,764 | +5.02(+8.68%) |
Feb 06, 2018 | 58.20 | 58.74 | 56.98 | 57.91 | 252,373 | -0.88(-1.49%) |
Feb 05, 2018 | 58.44 | 58.79 | 58.10 | 58.79 | 108,580 | +0.20(+0.33%) |
Feb 02, 2018 | 59.08 | 59.27 | 58.49 | 58.59 | 96,848 | -0.83(-1.40%) |
Feb 01, 2018 | 59.32 | 59.91 | 59.13 | 59.42 | 126,224 | -0.24(-0.41%) |
Jan 31, 2018 | 60.49 | 60.74 | 59.37 | 59.66 | 73,330 | -0.59(-0.97%) |
Jan 30, 2018 | 60.35 | 60.59 | 60.10 | 60.25 | 61,535 | -0.49(-0.80%) |
Jan 29, 2018 | 61.08 | 61.71 | 60.69 | 60.74 | 43,404 | -0.73(-1.19%) |
Jan 26, 2018 | 61.81 | 62.30 | 61.13 | 61.47 | 113,332 | -0.24(-0.40%) |
Jan 25, 2018 | 61.27 | 61.81 | 60.69 | 61.71 | 79,129 | +0.63(+1.04%) |
Jan 24, 2018 | 61.52 | 61.91 | 61.03 | 61.08 | 78,388 | -0.24(-0.40%) |
Jan 23, 2018 | 62.15 | 62.15 | 61.18 | 61.32 | 88,892 | -0.88(-1.41%) |
Jan 22, 2018 | 62.79 | 62.79 | 61.81 | 62.20 | 84,601 | -0.44(-0.70%) |
Jan 19, 2018 | 61.91 | 63.13 | 61.91 | 62.64 | 100,471 | +0.83(+1.34%) |
Jan 18, 2018 | 62.54 | 62.86 | 61.76 | 61.81 | 75,498 | -0.54(-0.86%) |
Jan 17, 2018 | 65.13 | 65.13 | 62.25 | 62.35 | 141,362 | -2.39(-3.69%) |
Jan 16, 2018 | 63.76 | 64.20 | 63.61 | 64.74 | 258,968 | +1.22(+1.92%) |
Jan 12, 2018 | 63.52 | 63.52 | 63.52 | 0 | +1.37(+2.20%) | |
Jan 11, 2018 | 60.83 | 62.25 | 60.51 | 62.15 | 102,763 | +1.27(+2.08%) |
Jan 10, 2018 | 60.20 | 60.88 | 59.37 | 60.88 | 111,413 | +0.68(+1.13%) |
Jan 09, 2018 | 59.76 | 60.49 | 59.22 | 60.20 | 175,909 | +0.44(+0.73%) |
Jan 08, 2018 | 59.66 | 59.86 | 59.13 | 59.76 | 120,700 | -0.05(-0.08%) |
Jan 05, 2018 | 59.81 | 60.10 | 59.18 | 59.81 | 71,046 | +0.20(+0.33%) |
Jan 04, 2018 | 59.03 | 60.30 | 59.03 | 59.61 | 85,176 | +0.68(+1.16%) |
Jan 03, 2018 | 58.64 | 59.18 | 58.05 | 58.93 | 82,352 | +0.22(+0.38%) |