Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 61.50 | 62.35 | 60.75 | 60.85 | 343,197 | -0.90(-1.46%) |
Feb 27, 2018 | 63.20 | 63.75 | 61.42 | 61.75 | 292,276 | -1.20(-1.91%) |
Feb 26, 2018 | 64.50 | 64.50 | 62.70 | 62.95 | 311,955 | -1.00(-1.56%) |
Feb 23, 2018 | 64.40 | 66.90 | 63.50 | 63.95 | 418,587 | +0.20(+0.31%) |
Feb 22, 2018 | 65.37 | 63.75 | 983,487 | +8.50(+15.38%) | ||
Feb 21, 2018 | 55.10 | 56.25 | 54.47 | 55.25 | 333,109 | +0.50(+0.91%) |
Feb 20, 2018 | 55.15 | 55.50 | 54.25 | 54.75 | 263,150 | -0.60(-1.08%) |
Feb 16, 2018 | 55.35 | 55.35 | 55.35 | 0 | -0.20(-0.36%) | |
Feb 15, 2018 | 55.20 | 55.60 | 54.70 | 55.55 | 250,442 | +0.80(+1.46%) |
Feb 14, 2018 | 53.45 | 54.85 | 53.45 | 54.75 | 172,272 | +0.75(+1.39%) |
Feb 13, 2018 | 53.05 | 54.30 | 53.05 | 54.00 | 199,740 | +0.50(+0.93%) |
Feb 12, 2018 | 52.00 | 53.75 | 51.40 | 53.50 | 292,022 | +1.50(+2.88%) |
Feb 09, 2018 | 52.15 | 52.50 | 50.65 | 52.00 | 329,005 | +0.25(+0.48%) |
Feb 08, 2018 | 53.45 | 51.70 | 51.75 | 251,719 | -1.70(-3.18%) | |
Feb 07, 2018 | 53.60 | 55.10 | 53.30 | 53.45 | 243,213 | -0.40(-0.74%) |
Feb 06, 2018 | 51.85 | 54.15 | 51.75 | 53.85 | 392,819 | +0.65(+1.22%) |
Feb 05, 2018 | 54.50 | 55.20 | 52.33 | 53.20 | 188,388 | -1.60(-2.92%) |
Feb 02, 2018 | 56.30 | 56.30 | 54.45 | 54.80 | 313,420 | -1.90(-3.35%) |
Feb 01, 2018 | 56.00 | 57.30 | 55.87 | 56.70 | 207,370 | +0.40(+0.71%) |
Jan 31, 2018 | 58.35 | 58.35 | 56.20 | 56.30 | 244,417 | -1.20(-2.09%) |
Jan 30, 2018 | 58.30 | 59.00 | 56.65 | 57.50 | 304,902 | -1.60(-2.71%) |
Jan 29, 2018 | 59.10 | 60.35 | 58.95 | 59.10 | 143,290 | -0.75(-1.25%) |
Jan 26, 2018 | 59.30 | 60.70 | 58.85 | 59.85 | 361,161 | +0.75(+1.27%) |
Jan 25, 2018 | 61.10 | 61.40 | 58.95 | 59.10 | 201,209 | -1.90(-3.11%) |
Jan 24, 2018 | 62.40 | 62.90 | 60.95 | 61.00 | 122,600 | -1.30(-2.09%) |
Jan 23, 2018 | 62.35 | 62.60 | 61.40 | 62.30 | 127,981 | -0.30(-0.48%) |
Jan 22, 2018 | 62.00 | 62.90 | 61.30 | 62.60 | 153,210 | +0.55(+0.89%) |
Jan 19, 2018 | 61.50 | 62.60 | 60.85 | 62.05 | 252,915 | +0.55(+0.89%) |
Jan 18, 2018 | 61.90 | 62.20 | 60.80 | 61.50 | 271,360 | -0.45(-0.73%) |
Jan 17, 2018 | 62.20 | 62.70 | 61.35 | 61.95 | 211,066 | +0.20(+0.32%) |
Jan 16, 2018 | 61.95 | 62.80 | 60.92 | 61.75 | 194,314 | -0.30(-0.48%) |
Jan 12, 2018 | 62.05 | 62.05 | 62.05 | 0 | +0.70(+1.14%) | |
Jan 11, 2018 | 60.85 | 61.70 | 60.15 | 61.35 | 477,575 | +0.70(+1.15%) |
Jan 10, 2018 | 62.00 | 60.65 | 611,615 | +3.35(+5.85%) | ||
Jan 09, 2018 | 56.60 | 57.80 | 55.75 | 57.30 | 408,410 | +1.00(+1.78%) |
Jan 08, 2018 | 56.50 | 56.60 | 55.70 | 56.30 | 365,413 | -0.25(-0.44%) |
Jan 05, 2018 | 59.60 | 59.90 | 56.40 | 56.55 | 317,559 | -2.70(-4.56%) |
Jan 04, 2018 | 58.80 | 59.50 | 57.95 | 59.25 | 382,527 | +0.95(+1.63%) |
Jan 03, 2018 | 58.00 | 58.85 | 57.70 | 58.30 | 154,768 | +0.35(+0.60%) |
Jan 02, 2018 | 58.60 | 58.95 | 57.45 | 57.95 | 333,913 | -0.70(-1.19%) |
Dec 29, 2017 | 58.65 | 58.65 | 58.65 | 0 | -0.50(-0.85%) | |
Dec 28, 2017 | 59.30 | 59.40 | 58.50 | 59.15 | 104,730 | -0.25(-0.42%) |
Dec 27, 2017 | 59.95 | 60.10 | 59.05 | 59.40 | 81,989 | -0.45(-0.75%) |
Dec 26, 2017 | 60.10 | 60.40 | 59.65 | 59.85 | 84,581 | -0.30(-0.50%) |
Dec 22, 2017 | 59.80 | 60.55 | 59.60 | 60.15 | 270,687 | +0.30(+0.50%) |
Dec 21, 2017 | 59.50 | 60.35 | 58.90 | 59.85 | 234,797 | +0.60(+1.01%) |
Dec 20, 2017 | 59.05 | 59.75 | 58.55 | 59.25 | 135,457 | +0.65(+1.11%) |
Dec 19, 2017 | 58.40 | 58.91 | 57.83 | 58.60 | 171,942 | +0.40(+0.69%) |
Dec 18, 2017 | 58.00 | 58.70 | 57.95 | 58.20 | 127,354 | +0.65(+1.13%) |
Dec 15, 2017 | 57.05 | 58.70 | 57.05 | 57.55 | 405,752 | +0.55(+0.96%) |
Dec 14, 2017 | 57.90 | 59.15 | 56.95 | 57.00 | 265,957 | -0.95(-1.64%) |
Dec 13, 2017 | 57.30 | 58.05 | 57.10 | 57.95 | 177,509 | +0.95(+1.67%) |
Dec 12, 2017 | 56.70 | 57.65 | 56.65 | 57.00 | 223,609 | +0.25(+0.44%) |
Dec 11, 2017 | 57.10 | 57.30 | 56.10 | 56.75 | 177,449 | -0.50(-0.87%) |
Dec 08, 2017 | 57.75 | 57.95 | 56.80 | 57.25 | 110,848 | -0.10(-0.17%) |
Dec 07, 2017 | 56.40 | 57.38 | 55.90 | 57.35 | 184,658 | +0.85(+1.50%) |
Dec 06, 2017 | 56.75 | 57.35 | 55.90 | 56.50 | 120,708 | -0.35(-0.62%) |
Dec 05, 2017 | 58.05 | 58.55 | 56.75 | 56.85 | 178,160 | -1.15(-1.98%) |
Dec 04, 2017 | 59.85 | 60.90 | 57.75 | 58.00 | 415,111 | -0.90(-1.53%) |