Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 60.34 | 60.34 | 60.34 | 0 | +0.12(+0.20%) | |
Mar 28, 2018 | 60.58 | 61.78 | 60.08 | 60.22 | 131,733 | -0.32(-0.53%) |
Mar 27, 2018 | 61.66 | 61.99 | 60.22 | 60.54 | 204,095 | -1.02(-1.66%) |
Mar 26, 2018 | 61.89 | 62.08 | 60.89 | 61.56 | 161,748 | +0.13(+0.21%) |
Mar 23, 2018 | 61.67 | 62.73 | 61.32 | 61.43 | 199,935 | +0.03(+0.05%) |
Mar 22, 2018 | 61.16 | 62.60 | 59.76 | 61.40 | 124,962 | -0.03(-0.05%) |
Mar 21, 2018 | 61.19 | 62.42 | 60.99 | 61.43 | 169,270 | -0.03(-0.05%) |
Mar 20, 2018 | 62.70 | 63.15 | 61.39 | 61.46 | 229,679 | -1.28(-2.04%) |
Mar 19, 2018 | 63.78 | 63.78 | 61.35 | 62.74 | 196,254 | +0.01(+0.02%) |
Mar 16, 2018 | 62.63 | 62.91 | 62.00 | 62.73 | 434,262 | +0.00(+0.00%) |
Mar 15, 2018 | 61.66 | 63.05 | 60.85 | 62.73 | 333,511 | +1.35(+2.20%) |
Mar 14, 2018 | 61.86 | 61.86 | 60.68 | 61.38 | 183,797 | -0.22(-0.36%) |
Mar 13, 2018 | 61.78 | 62.51 | 61.25 | 61.60 | 290,264 | +0.01(+0.02%) |
Mar 12, 2018 | 60.82 | 61.74 | 58.13 | 61.59 | 225,729 | +0.67(+1.10%) |
Mar 09, 2018 | 60.03 | 61.30 | 59.83 | 60.92 | 279,897 | +0.96(+1.60%) |
Mar 08, 2018 | 60.00 | 61.76 | 59.38 | 59.96 | 215,446 | -0.02(-0.03%) |
Mar 07, 2018 | 58.44 | 59.99 | 58.44 | 59.98 | 184,281 | +0.99(+1.68%) |
Mar 06, 2018 | 58.70 | 59.31 | 57.64 | 58.99 | 244,226 | +0.28(+0.48%) |
Mar 05, 2018 | 58.08 | 58.79 | 57.78 | 58.71 | 279,056 | +0.19(+0.32%) |
Mar 02, 2018 | 56.95 | 58.92 | 56.95 | 58.52 | 251,448 | +1.33(+2.33%) |
Mar 01, 2018 | 59.61 | 59.84 | 55.49 | 57.19 | 451,211 | -2.02(-3.41%) |
Feb 28, 2018 | 61.78 | 61.78 | 56.59 | 59.21 | 890,397 | -0.22(-0.37%) |
Feb 27, 2018 | 57.96 | 60.19 | 57.42 | 59.43 | 550,183 | +1.55(+2.68%) |
Feb 26, 2018 | 58.23 | 58.28 | 56.80 | 57.88 | 215,218 | -0.10(-0.17%) |
Feb 23, 2018 | 57.37 | 58.29 | 56.61 | 57.98 | 189,922 | +0.96(+1.68%) |
Feb 22, 2018 | 58.12 | 58.38 | 56.70 | 57.02 | 223,738 | -0.77(-1.33%) |
Feb 21, 2018 | 56.86 | 58.62 | 56.26 | 57.79 | 350,148 | +0.92(+1.62%) |
Feb 20, 2018 | 56.25 | 57.09 | 55.91 | 56.87 | 282,241 | +0.41(+0.73%) |
Feb 16, 2018 | 56.46 | 56.46 | 56.46 | 0 | +0.72(+1.29%) | |
Feb 15, 2018 | 56.42 | 56.42 | 54.97 | 55.74 | 243,598 | -0.31(-0.55%) |
Feb 14, 2018 | 56.31 | 54.69 | 56.05 | 249,931 | +1.02(+1.85%) | |
Feb 13, 2018 | 55.22 | 55.40 | 54.55 | 55.03 | 229,833 | -0.32(-0.58%) |
Feb 12, 2018 | 56.35 | 57.12 | 54.06 | 55.35 | 341,384 | -1.05(-1.86%) |
Feb 09, 2018 | 55.77 | 56.91 | 54.74 | 56.40 | 442,605 | +1.16(+2.10%) |
Feb 08, 2018 | 56.04 | 56.04 | 54.55 | 55.24 | 521,179 | -0.92(-1.64%) |
Feb 07, 2018 | 54.40 | 56.23 | 54.40 | 56.16 | 525,635 | +1.61(+2.95%) |
Feb 06, 2018 | 49.98 | 55.22 | 49.98 | 54.55 | 789,578 | +3.56(+6.98%) |
Feb 05, 2018 | 51.24 | 51.75 | 50.57 | 50.99 | 226,418 | -0.43(-0.84%) |
Feb 02, 2018 | 52.25 | 53.00 | 51.36 | 51.42 | 268,957 | -0.94(-1.80%) |
Feb 01, 2018 | 53.31 | 54.09 | 52.55 | 52.36 | 355,252 | -1.26(-2.35%) |
Jan 31, 2018 | 54.10 | 54.35 | 53.06 | 53.62 | 230,766 | -0.37(-0.69%) |
Jan 30, 2018 | 54.29 | 55.30 | 53.98 | 53.99 | 230,050 | -0.76(-1.39%) |
Jan 29, 2018 | 55.66 | 56.42 | 54.69 | 54.75 | 183,590 | -0.95(-1.71%) |
Jan 26, 2018 | 55.12 | 55.90 | 54.60 | 55.70 | 167,191 | +0.58(+1.05%) |
Jan 25, 2018 | 54.74 | 55.21 | 53.52 | 55.12 | 471,837 | +0.30(+0.55%) |
Jan 24, 2018 | 55.92 | 56.65 | 54.79 | 54.82 | 131,842 | -1.01(-1.81%) |
Jan 23, 2018 | 56.78 | 57.10 | 55.77 | 55.83 | 265,365 | -0.74(-1.31%) |
Jan 22, 2018 | 55.34 | 57.00 | 55.34 | 56.57 | 297,678 | +0.98(+1.76%) |
Jan 19, 2018 | 54.78 | 55.79 | 54.45 | 55.59 | 161,189 | +0.80(+1.46%) |
Jan 18, 2018 | 55.89 | 55.97 | 54.75 | 54.79 | 261,252 | -0.95(-1.70%) |
Jan 17, 2018 | 57.02 | 57.02 | 55.69 | 55.74 | 408,825 | -1.29(-2.26%) |
Jan 16, 2018 | 54.90 | 57.27 | 54.90 | 57.03 | 558,114 | +2.27(+4.15%) |
Jan 12, 2018 | 54.76 | 54.76 | 54.76 | 0 | +0.23(+0.42%) | |
Jan 11, 2018 | 51.30 | 54.81 | 51.27 | 54.53 | 584,742 | +3.43(+6.71%) |
Jan 10, 2018 | 51.40 | 51.10 | 322,440 | +0.48(+0.95%) | ||
Jan 09, 2018 | 50.52 | 51.13 | 50.25 | 50.62 | 352,058 | +0.11(+0.22%) |
Jan 08, 2018 | 52.72 | 52.72 | 50.49 | 50.51 | 356,192 | -2.38(-4.50%) |
Jan 05, 2018 | 52.71 | 53.49 | 51.89 | 52.89 | 400,899 | -0.16(-0.30%) |
Jan 04, 2018 | 52.85 | 53.35 | 52.19 | 53.05 | 382,775 | +0.36(+0.68%) |
Jan 03, 2018 | 53.60 | 53.60 | 52.09 | 52.69 | 296,959 | -1.10(-2.04%) |