Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 59.02 | 59.02 | 59.02 | 0 | +1.04(+1.78%) | |
Mar 28, 2018 | 57.48 | 58.18 | 57.33 | 57.98 | 6,878 | +0.27(+0.48%) |
Mar 27, 2018 | 58.82 | 59.13 | 57.57 | 57.71 | 13,904 | -0.84(-1.44%) |
Mar 26, 2018 | 56.99 | 58.63 | 56.99 | 58.55 | 5,994 | +2.28(+4.06%) |
Mar 23, 2018 | 57.44 | 57.50 | 56.27 | 56.27 | 9,456 | -3.04(-5.13%) |
Mar 22, 2018 | 60.13 | 60.13 | 59.31 | 59.31 | 6,522 | +1.23(+2.12%) |
Mar 21, 2018 | 57.95 | 58.38 | 57.90 | 58.08 | 10,916 | -0.03(-0.05%) |
Mar 20, 2018 | 57.84 | 58.19 | 57.78 | 58.11 | 6,365 | +0.04(+0.07%) |
Mar 19, 2018 | 59.81 | 59.81 | 57.77 | 58.07 | 7,928 | -2.10(-3.49%) |
Mar 16, 2018 | 60.28 | 60.28 | 59.88 | 60.17 | 9,812 | +0.49(+0.82%) |
Mar 15, 2018 | 60.50 | 60.50 | 59.50 | 59.68 | 9,291 | -0.67(-1.11%) |
Mar 14, 2018 | 60.55 | 60.62 | 60.30 | 60.35 | 52,445 | +1.06(+1.79%) |
Mar 13, 2018 | 60.64 | 60.64 | 59.29 | 59.29 | 494,966 | -0.35(-0.59%) |
Mar 12, 2018 | 59.16 | 59.87 | 59.16 | 59.64 | 4,574 | -0.10(-0.17%) |
Mar 09, 2018 | 59.06 | 59.80 | 59.06 | 59.74 | 7,164 | +0.89(+1.51%) |
Mar 08, 2018 | 58.95 | 59.19 | 58.62 | 58.85 | 3,816 | +0.90(+1.55%) |
Mar 07, 2018 | 59.12 | 57.38 | 57.95 | 8,473 | -1.17(-1.98%) | |
Mar 06, 2018 | 59.18 | 59.36 | 58.91 | 59.12 | 6,270 | +0.42(+0.72%) |
Mar 05, 2018 | 57.42 | 58.84 | 57.42 | 58.70 | 13,755 | +0.73(+1.27%) |
Mar 02, 2018 | 56.18 | 58.12 | 56.18 | 57.97 | 14,026 | +1.18(+2.07%) |
Mar 01, 2018 | 57.71 | 57.98 | 56.43 | 56.79 | 7,823 | -2.33(-3.94%) |
Feb 28, 2018 | 60.20 | 60.20 | 59.07 | 59.12 | 4,482 | -0.48(-0.81%) |
Feb 27, 2018 | 59.62 | 60.00 | 59.50 | 59.60 | 42,154 | +0.08(+0.13%) |
Feb 26, 2018 | 59.36 | 59.65 | 59.00 | 59.52 | 59,872 | -0.45(-0.74%) |
Feb 23, 2018 | 59.77 | 60.10 | 59.38 | 59.97 | 16,760 | +0.73(+1.22%) |
Feb 22, 2018 | 59.59 | 60.04 | 59.12 | 59.24 | 66,124 | +1.15(+1.97%) |
Feb 21, 2018 | 58.40 | 58.77 | 58.05 | 58.09 | 259,048 | +0.69(+1.19%) |
Feb 20, 2018 | 57.75 | 57.99 | 57.16 | 57.41 | 95,703 | -1.09(-1.86%) |
Feb 16, 2018 | 58.50 | 58.50 | 58.50 | 0 | +1.09(+1.90%) | |
Feb 15, 2018 | 56.43 | 57.75 | 56.43 | 57.41 | 8,229 | +0.98(+1.74%) |
Feb 14, 2018 | 54.57 | 56.43 | 54.57 | 56.43 | 20,256 | -0.20(-0.34%) |
Feb 13, 2018 | 56.89 | 56.89 | 55.94 | 56.62 | 14,208 | -1.48(-2.55%) |
Feb 12, 2018 | 57.81 | 58.15 | 57.64 | 58.11 | 11,102 | +1.55(+2.74%) |
Feb 09, 2018 | 57.03 | 57.03 | 54.72 | 56.56 | 9,329 | +0.45(+0.80%) |
Feb 08, 2018 | 57.83 | 57.87 | 56.11 | 56.11 | 18,094 | -3.80(-6.34%) |
Feb 07, 2018 | 60.74 | 59.87 | 59.91 | 8,633 | +0.99(+1.68%) | |
Feb 06, 2018 | 58.04 | 58.92 | 57.50 | 58.92 | 17,705 | +0.43(+0.73%) |
Feb 05, 2018 | 59.50 | 60.15 | 58.23 | 58.49 | 14,695 | -2.75(-4.49%) |
Feb 02, 2018 | 62.75 | 62.75 | 61.50 | 61.24 | 211,719 | -1.44(-2.30%) |
Feb 01, 2018 | 61.03 | 62.71 | 61.03 | 62.68 | 21,149 | -0.22(-0.35%) |
Jan 31, 2018 | 63.71 | 63.71 | 62.51 | 62.90 | 13,492 | -2.79(-4.25%) |
Jan 30, 2018 | 65.50 | 65.50 | 65.50 | 65.69 | 5,990 | -1.28(-1.91%) |
Jan 29, 2018 | 67.09 | 67.09 | 66.62 | 66.97 | 13,026 | -0.19(-0.28%) |
Jan 26, 2018 | 66.87 | 67.24 | 66.75 | 67.16 | 9,208 | +1.17(+1.77%) |
Jan 25, 2018 | 67.00 | 67.00 | 65.99 | 65.99 | 12,642 | -1.81(-2.66%) |
Jan 24, 2018 | 67.51 | 68.06 | 67.47 | 67.80 | 11,651 | -1.25(-1.80%) |
Jan 23, 2018 | 69.69 | 69.69 | 68.64 | 69.04 | 11,401 | +0.09(+0.13%) |
Jan 22, 2018 | 67.86 | 69.00 | 67.86 | 68.95 | 42,721 | +0.90(+1.32%) |
Jan 19, 2018 | 68.17 | 68.17 | 67.58 | 68.05 | 76,551 | +0.59(+0.88%) |
Jan 18, 2018 | 67.80 | 69.00 | 67.32 | 67.45 | 14,350 | -1.58(-2.28%) |
Jan 17, 2018 | 68.90 | 69.03 | 68.03 | 69.03 | 46,108 | +1.56(+2.31%) |
Jan 16, 2018 | 68.52 | 68.52 | 67.45 | 67.47 | 25,618 | +1.64(+2.49%) |
Jan 12, 2018 | 65.83 | 65.83 | 65.83 | 0 | +0.51(+0.78%) | |
Jan 11, 2018 | 63.90 | 65.56 | 63.90 | 65.32 | 8,858 | +0.85(+1.32%) |
Jan 10, 2018 | 65.04 | 65.04 | 64.17 | 64.47 | 9,755 | -0.14(-0.22%) |
Jan 09, 2018 | 64.69 | 64.69 | 64.30 | 64.61 | 8,588 | +0.67(+1.06%) |
Jan 08, 2018 | 63.81 | 63.98 | 63.81 | 63.94 | 7,510 | +0.48(+0.75%) |
Jan 05, 2018 | 63.51 | 64.11 | 63.25 | 63.46 | 8,972 | +0.76(+1.21%) |
Jan 04, 2018 | 62.49 | 62.81 | 62.30 | 62.70 | 10,612 | +1.60(+2.62%) |
Jan 03, 2018 | 60.51 | 61.14 | 60.51 | 61.10 | 14,332 | +1.02(+1.70%) |