Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2018 | 56.90 | 56.90 | 56.90 | 0 | +0.86(+1.53%) | |
Mar 26, 2018 | 56.00 | 56.51 | 56.00 | 56.04 | 393 | -0.96(-1.68%) |
Mar 23, 2018 | 58.90 | 58.90 | 57.00 | 57.00 | 1,662 | -1.00(-1.72%) |
Mar 22, 2018 | 58.60 | 58.60 | 58.00 | 58.00 | 759 | -0.57(-0.97%) |
Mar 21, 2018 | 58.58 | 58.58 | 58.57 | 58.57 | 579 | -0.83(-1.40%) |
Mar 16, 2018 | 59.40 | 59.40 | 59.40 | 161 | +0.00(+0.00%) | |
Mar 15, 2018 | 59.40 | 59.40 | 59.40 | 59.40 | 300 | +0.50(+0.85%) |
Mar 13, 2018 | 58.90 | 58.90 | 58.90 | 161 | -0.15(-0.25%) | |
Mar 12, 2018 | 59.06 | 60.50 | 59.05 | 59.05 | 584 | +0.05(+0.08%) |
Mar 09, 2018 | 59.29 | 60.40 | 58.97 | 59.00 | 739 | +0.00(+0.00%) |
Mar 07, 2018 | 59.00 | 59.00 | 59.00 | 55 | -0.27(-0.46%) | |
Mar 06, 2018 | 59.44 | 59.44 | 59.27 | 59.27 | 360 | +1.14(+1.96%) |
Mar 02, 2018 | 58.13 | 58.13 | 58.13 | 171 | +0.13(+0.22%) | |
Mar 01, 2018 | 58.10 | 58.10 | 58.00 | 58.00 | 575 | -0.50(-0.85%) |
Feb 28, 2018 | 58.85 | 58.85 | 58.50 | 58.50 | 2,660 | -0.34(-0.58%) |
Feb 26, 2018 | 58.84 | 58.84 | 58.84 | 0 | +0.74(+1.27%) | |
Feb 23, 2018 | 59.50 | 59.50 | 58.10 | 58.10 | 347 | -2.06(-3.42%) |
Feb 21, 2018 | 60.16 | 60.16 | 60.16 | 81 | +1.80(+3.08%) | |
Feb 20, 2018 | 58.36 | 58.36 | 58.36 | 58.36 | 274 | -0.04(-0.07%) |
Feb 16, 2018 | 58.40 | 58.40 | 58.40 | 0 | +0.20(+0.34%) | |
Feb 15, 2018 | 59.00 | 59.00 | 58.20 | 58.20 | 1,140 | +0.70(+1.22%) |
Feb 14, 2018 | 57.52 | 57.52 | 57.50 | 57.50 | 746 | +0.10(+0.17%) |
Feb 13, 2018 | 57.55 | 57.55 | 57.40 | 57.40 | 505 | -0.45(-0.78%) |
Feb 12, 2018 | 57.31 | 58.01 | 57.31 | 57.85 | 3,575 | +0.10(+0.17%) |
Feb 09, 2018 | 57.75 | 57.75 | 57.75 | 57.75 | 169 | +0.55(+0.96%) |
Feb 08, 2018 | 58.10 | 57.01 | 57.20 | 3,154 | -0.90(-1.55%) | |
Feb 07, 2018 | 57.56 | 58.35 | 57.50 | 58.10 | 2,133 | -0.10(-0.17%) |
Feb 06, 2018 | 58.38 | 59.00 | 57.75 | 58.20 | 2,573 | -0.50(-0.85%) |
Feb 05, 2018 | 59.22 | 59.22 | 58.70 | 58.70 | 1,155 | -0.82(-1.38%) |
Feb 02, 2018 | 60.00 | 60.71 | 59.42 | 59.52 | 2,004 | -0.41(-0.68%) |
Feb 01, 2018 | 60.00 | 60.15 | 59.60 | 59.93 | 1,661 | -0.17(-0.28%) |
Jan 31, 2018 | 60.16 | 60.16 | 60.05 | 60.10 | 1,164 | +0.18(+0.30%) |
Jan 30, 2018 | 59.55 | 59.95 | 59.55 | 59.92 | 4,572 | +0.22(+0.37%) |
Jan 29, 2018 | 61.20 | 61.20 | 59.70 | 59.70 | 4,276 | -1.50(-2.45%) |
Jan 26, 2018 | 59.90 | 61.20 | 59.90 | 61.20 | 5,602 | +1.04(+1.72%) |
Jan 25, 2018 | 60.74 | 60.74 | 59.90 | 60.16 | 3,595 | -0.47(-0.77%) |
Jan 24, 2018 | 61.99 | 61.99 | 60.62 | 60.63 | 1,003 | -1.61(-2.59%) |
Jan 23, 2018 | 62.20 | 62.31 | 62.20 | 62.24 | 785 | -0.24(-0.38%) |
Jan 22, 2018 | 62.55 | 62.66 | 62.36 | 62.48 | 1,158 | -0.11(-0.18%) |
Jan 19, 2018 | 62.49 | 62.88 | 62.49 | 62.59 | 2,101 | +0.20(+0.32%) |
Jan 18, 2018 | 62.39 | 62.39 | 62.39 | 62.39 | 170 | +0.29(+0.47%) |
Jan 17, 2018 | 62.00 | 62.10 | 61.80 | 62.10 | 1,141 | +0.30(+0.49%) |
Jan 16, 2018 | 62.22 | 62.30 | 61.76 | 61.80 | 3,082 | -0.52(-0.83%) |
Jan 15, 2018 | 62.49 | 62.50 | 62.32 | 62.32 | 906 | +0.02(+0.03%) |
Jan 12, 2018 | 62.15 | 62.33 | 62.05 | 62.30 | 832 | -0.19(-0.30%) |
Jan 11, 2018 | 62.50 | 62.85 | 62.34 | 62.49 | 2,735 | -0.01(-0.02%) |
Jan 10, 2018 | 63.19 | 63.19 | 63.19 | 62.50 | 1,427 | -0.72(-1.14%) |
Jan 09, 2018 | 63.83 | 63.83 | 62.98 | 63.22 | 2,344 | -0.02(-0.03%) |
Jan 08, 2018 | 63.11 | 63.24 | 63.00 | 63.24 | 1,588 | +1.19(+1.92%) |
Jan 05, 2018 | 62.05 | 62.05 | 62.05 | 62.05 | 750 | -0.55(-0.88%) |
Jan 04, 2018 | 63.39 | 63.39 | 62.60 | 62.60 | 1,507 | -0.40(-0.63%) |
Jan 03, 2018 | 63.01 | 63.02 | 63.00 | 63.00 | 2,055 | -0.70(-1.10%) |