Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 62.09 | 62.11 | 59.38 | 59.43 | 103,673 | -2.38(-3.85%) |
Feb 27, 2018 | 62.18 | 62.46 | 61.76 | 61.81 | 151,094 | -0.23(-0.38%) |
Feb 26, 2018 | 61.95 | 62.09 | 61.25 | 62.04 | 111,085 | +0.19(+0.30%) |
Feb 23, 2018 | 62.65 | 62.65 | 61.57 | 61.85 | 51,440 | -0.47(-0.75%) |
Feb 22, 2018 | 61.48 | 62.65 | 61.43 | 62.32 | 85,243 | +1.07(+1.75%) |
Feb 21, 2018 | 60.73 | 62.04 | 60.69 | 61.25 | 93,561 | +0.70(+1.16%) |
Feb 20, 2018 | 61.11 | 61.67 | 60.45 | 60.55 | 86,150 | -1.03(-1.67%) |
Feb 16, 2018 | 61.57 | 61.57 | 61.57 | 0 | +0.37(+0.61%) | |
Feb 15, 2018 | 60.78 | 61.25 | 60.22 | 61.20 | 56,710 | +0.89(+1.47%) |
Feb 14, 2018 | 58.91 | 60.41 | 58.91 | 60.31 | 74,699 | +0.79(+1.33%) |
Feb 13, 2018 | 58.59 | 59.66 | 58.42 | 59.52 | 98,213 | +0.47(+0.79%) |
Feb 12, 2018 | 58.82 | 59.38 | 57.47 | 59.05 | 186,157 | +0.37(+0.64%) |
Feb 09, 2018 | 59.15 | 59.38 | 57.51 | 58.68 | 204,146 | +0.37(+0.64%) |
Feb 08, 2018 | 60.03 | 60.03 | 58.26 | 58.31 | 138,494 | -1.45(-2.42%) |
Feb 07, 2018 | 60.13 | 60.13 | 59.57 | 59.75 | 170,721 | -0.37(-0.62%) |
Feb 06, 2018 | 56.35 | 61.67 | 56.35 | 60.13 | 556,370 | +3.93(+6.99%) |
Feb 05, 2018 | 57.56 | 58.40 | 55.65 | 56.20 | 71,956 | -2.02(-3.46%) |
Feb 02, 2018 | 59.38 | 59.52 | 58.03 | 58.21 | 107,246 | -1.63(-2.73%) |
Feb 01, 2018 | 58.96 | 59.85 | 58.73 | 59.85 | 124,930 | +0.61(+1.02%) |
Jan 31, 2018 | 59.24 | 60.45 | 59.24 | 59.24 | 103,086 | +0.42(+0.71%) |
Jan 30, 2018 | 58.82 | 59.19 | 58.73 | 58.82 | 210,480 | +0.00(+0.00%) |
Jan 29, 2018 | 59.10 | 59.85 | 58.73 | 58.82 | 108,176 | -0.47(-0.79%) |
Jan 26, 2018 | 59.15 | 60.31 | 58.61 | 59.29 | 121,542 | +0.37(+0.63%) |
Jan 25, 2018 | 58.54 | 59.19 | 58.38 | 58.91 | 109,122 | +0.51(+0.88%) |
Jan 24, 2018 | 58.59 | 58.91 | 58.05 | 58.40 | 135,838 | +0.00(+0.00%) |
Jan 23, 2018 | 58.35 | 58.54 | 57.47 | 58.40 | 54,965 | -0.05(-0.08%) |
Jan 22, 2018 | 57.84 | 58.59 | 57.63 | 58.45 | 98,229 | +0.61(+1.05%) |
Jan 19, 2018 | 57.89 | 58.21 | 57.47 | 57.84 | 254,177 | -0.19(-0.32%) |
Jan 18, 2018 | 58.87 | 58.87 | 57.89 | 58.03 | 57,287 | -0.89(-1.51%) |
Jan 17, 2018 | 58.73 | 59.29 | 58.35 | 58.91 | 120,293 | +0.37(+0.64%) |
Jan 16, 2018 | 59.52 | 59.75 | 58.26 | 58.54 | 48,351 | -0.56(-0.95%) |
Jan 12, 2018 | 59.10 | 59.10 | 59.10 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 58.07 | 59.33 | 57.98 | 59.10 | 80,421 | +1.21(+2.10%) |
Jan 10, 2018 | 57.89 | 205,615 | -0.51(-0.88%) | |||
Jan 09, 2018 | 59.05 | 59.29 | 57.75 | 58.40 | 81,150 | -0.65(-1.11%) |
Jan 08, 2018 | 58.26 | 60.08 | 58.07 | 59.05 | 222,202 | +0.70(+1.20%) |
Jan 05, 2018 | 58.17 | 58.54 | 57.89 | 58.35 | 77,749 | +0.19(+0.32%) |
Jan 04, 2018 | 57.84 | 58.31 | 57.68 | 58.17 | 153,944 | +0.56(+0.97%) |
Jan 03, 2018 | 57.75 | 57.79 | 57.05 | 57.61 | 89,169 | -0.33(-0.56%) |
Jan 02, 2018 | 57.37 | 58.40 | 57.37 | 57.93 | 111,367 | +0.56(+0.98%) |
Dec 29, 2017 | 57.37 | 57.37 | 57.37 | 0 | -0.28(-0.49%) | |
Dec 28, 2017 | 57.47 | 57.89 | 56.81 | 57.65 | 66,862 | +0.28(+0.49%) |
Dec 27, 2017 | 57.37 | 57.98 | 56.91 | 57.37 | 152,703 | +0.14(+0.24%) |
Dec 26, 2017 | 57.42 | 57.75 | 57.19 | 57.23 | 89,869 | -0.09(-0.16%) |
Dec 22, 2017 | 57.65 | 57.65 | 56.67 | 57.33 | 60,347 | -0.35(-0.62%) |
Dec 21, 2017 | 57.40 | 57.77 | 56.98 | 57.68 | 79,160 | +0.47(+0.81%) |
Dec 20, 2017 | 57.17 | 57.68 | 56.89 | 57.22 | 64,763 | +0.23(+0.41%) |
Dec 19, 2017 | 58.19 | 58.43 | 56.84 | 56.98 | 106,555 | -1.21(-2.08%) |
Dec 18, 2017 | 58.43 | 59.54 | 58.01 | 58.19 | 118,110 | +0.28(+0.48%) |
Dec 15, 2017 | 57.12 | 58.61 | 56.70 | 57.91 | 454,494 | +1.07(+1.88%) |
Dec 14, 2017 | 57.40 | 57.73 | 56.75 | 56.84 | 78,239 | -0.47(-0.81%) |
Dec 13, 2017 | 56.80 | 57.68 | 56.07 | 57.31 | 325,894 | +0.42(+0.74%) |
Dec 12, 2017 | 57.45 | 57.68 | 56.47 | 56.89 | 76,676 | -0.42(-0.73%) |
Dec 11, 2017 | 58.75 | 58.75 | 57.22 | 57.31 | 72,460 | -1.44(-2.46%) |
Dec 08, 2017 | 59.31 | 59.59 | 58.52 | 58.75 | 66,003 | +0.00(+0.00%) |
Dec 07, 2017 | 58.98 | 59.68 | 58.57 | 80,895 | +0.00(+0.00%) | |
Dec 06, 2017 | 59.03 | 59.36 | 58.84 | 59.12 | 87,012 | +0.14(+0.24%) |
Dec 05, 2017 | 60.19 | 60.19 | 58.89 | 58.98 | 75,695 | -1.02(-1.71%) |
Dec 04, 2017 | 60.57 | 60.99 | 59.92 | 60.01 | 93,077 | +0.05(+0.08%) |