Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 60.93 | 60.93 | 60.13 | 60.29 | 1,933 | -0.71(-1.16%) |
Feb 27, 2018 | 61.77 | 61.97 | 61.00 | 61.00 | 4,242 | -1.55(-2.48%) |
Feb 26, 2018 | 62.15 | 62.61 | 61.88 | 62.55 | 3,779 | +0.74(+1.20%) |
Feb 23, 2018 | 61.81 | 61.91 | 61.71 | 61.81 | 3,000 | +0.59(+0.96%) |
Feb 22, 2018 | 60.98 | 61.70 | 60.98 | 61.22 | 73,112 | -0.28(-0.45%) |
Feb 21, 2018 | 61.83 | 62.22 | 61.03 | 61.50 | 8,633 | +0.45(+0.73%) |
Feb 20, 2018 | 61.71 | 61.71 | 60.98 | 61.05 | 8,097 | -1.16(-1.86%) |
Feb 16, 2018 | 62.21 | 62.21 | 62.21 | 0 | +0.25(+0.41%) | |
Feb 15, 2018 | 62.07 | 62.27 | 61.64 | 61.96 | 4,596 | +0.81(+1.33%) |
Feb 14, 2018 | 59.74 | 61.53 | 59.74 | 61.15 | 7,759 | +1.05(+1.76%) |
Feb 13, 2018 | 59.54 | 60.17 | 59.51 | 60.09 | 2,561 | +0.70(+1.18%) |
Feb 12, 2018 | 59.27 | 59.83 | 58.87 | 59.39 | 2,702 | +0.10(+0.16%) |
Feb 09, 2018 | 58.07 | 59.50 | 57.04 | 59.29 | 9,769 | +2.08(+3.64%) |
Feb 08, 2018 | 58.23 | 58.45 | 57.21 | 57.21 | 10,190 | -2.06(-3.47%) |
Feb 07, 2018 | 60.21 | 60.21 | 59.12 | 59.27 | 6,124 | -0.89(-1.48%) |
Feb 06, 2018 | 58.28 | 60.43 | 58.28 | 60.16 | 5,583 | +1.12(+1.90%) |
Feb 05, 2018 | 60.39 | 60.69 | 59.00 | 59.04 | 4,481 | -1.65(-2.72%) |
Feb 02, 2018 | 61.00 | 61.15 | 60.69 | 60.69 | 3,218 | -0.99(-1.60%) |
Feb 01, 2018 | 61.63 | 62.35 | 61.51 | 61.67 | 9,827 | +0.10(+0.17%) |
Jan 31, 2018 | 62.40 | 62.40 | 61.48 | 61.57 | 9,627 | -0.13(-0.21%) |
Jan 30, 2018 | 61.50 | 61.50 | 61.45 | 61.70 | 6,220 | -0.63(-1.01%) |
Jan 29, 2018 | 62.54 | 63.63 | 62.32 | 62.33 | 6,303 | -1.73(-2.70%) |
Jan 26, 2018 | 64.49 | 64.49 | 63.75 | 64.06 | 3,244 | +0.59(+0.93%) |
Jan 25, 2018 | 63.77 | 63.87 | 63.47 | 63.47 | 2,047 | +0.13(+0.21%) |
Jan 24, 2018 | 63.06 | 63.33 | 62.57 | 63.33 | 6,095 | +0.73(+1.17%) |
Jan 23, 2018 | 62.54 | 62.81 | 62.37 | 62.60 | 5,080 | +0.43(+0.69%) |
Jan 22, 2018 | 61.79 | 62.17 | 61.79 | 62.17 | 1,727 | +0.45(+0.74%) |
Jan 19, 2018 | 61.47 | 61.72 | 61.33 | 61.72 | 6,335 | +0.60(+0.98%) |
Jan 18, 2018 | 61.19 | 61.26 | 61.12 | 61.12 | 1,385 | +0.46(+0.75%) |
Jan 17, 2018 | 60.68 | 60.98 | 60.66 | 60.66 | 783 | +0.63(+1.05%) |
Jan 16, 2018 | 60.19 | 60.37 | 59.87 | 60.03 | 2,364 | +0.19(+0.32%) |
Jan 12, 2018 | 59.84 | 59.84 | 59.84 | 0 | +0.59(+1.00%) | |
Jan 11, 2018 | 59.20 | 59.25 | 58.93 | 59.25 | 3,228 | +0.05(+0.08%) |
Jan 10, 2018 | 59.39 | 59.20 | 4,280 | -0.57(-0.95%) | ||
Jan 09, 2018 | 59.77 | 59.77 | 59.77 | 59.77 | 267 | -0.09(-0.15%) |
Jan 08, 2018 | 59.74 | 59.86 | 59.74 | 59.86 | 798 | +0.02(+0.03%) |
Jan 05, 2018 | 59.70 | 59.89 | 59.61 | 59.84 | 1,345 | +0.51(+0.86%) |
Jan 04, 2018 | 59.12 | 59.57 | 59.12 | 59.33 | 3,320 | +0.08(+0.14%) |
Jan 03, 2018 | 59.17 | 59.25 | 59.06 | 59.25 | 2,575 | +0.10(+0.17%) |
Jan 02, 2018 | 59.09 | 59.09 | 59.06 | 59.15 | 2,901 | +0.55(+0.94%) |
Dec 29, 2017 | 58.60 | 58.60 | 58.60 | 0 | +0.42(+0.72%) | |
Dec 28, 2017 | 58.48 | 58.48 | 58.17 | 58.18 | 641 | +0.50(+0.87%) |
Dec 27, 2017 | 57.57 | 57.74 | 57.57 | 57.68 | 2,409 | +0.61(+1.06%) |
Dec 26, 2017 | 57.07 | 57.07 | 57.07 | 57.07 | 315 | -0.63(-1.09%) |
Dec 22, 2017 | 57.73 | 57.73 | 57.70 | 57.70 | 514 | +0.14(+0.24%) |
Dec 21, 2017 | 57.63 | 57.63 | 57.16 | 57.56 | 942 | +0.12(+0.21%) |
Dec 20, 2017 | 57.65 | 57.65 | 57.35 | 57.44 | 3,328 | +0.09(+0.15%) |
Dec 19, 2017 | 56.97 | 57.35 | 56.95 | 57.35 | 10,719 | +0.57(+1.01%) |
Dec 18, 2017 | 56.53 | 57.01 | 56.41 | 56.78 | 9,375 | +1.03(+1.85%) |
Dec 15, 2017 | 55.81 | 55.81 | 55.67 | 55.75 | 1,789 | +0.18(+0.32%) |
Dec 14, 2017 | 55.57 | 55.57 | 55.57 | 55.57 | 700 | -0.02(-0.04%) |
Dec 13, 2017 | 55.42 | 55.59 | 55.42 | 55.59 | 767 | +0.57(+1.04%) |
Dec 12, 2017 | 54.81 | 55.02 | 54.80 | 55.02 | 2,452 | -0.46(-0.83%) |
Dec 11, 2017 | 55.58 | 55.58 | 55.48 | 55.48 | 3,212 | +0.36(+0.65%) |
Dec 08, 2017 | 55.12 | 55.12 | 55.12 | 55.12 | 87 | +0.00(+0.00%) |
Dec 07, 2017 | 55.12 | 55.27 | 55.12 | 55.12 | 2,871 | -0.07(-0.13%) |
Dec 06, 2017 | 54.81 | 55.19 | 54.81 | 55.19 | 902 | -0.16(-0.30%) |
Dec 05, 2017 | 55.69 | 55.69 | 55.35 | 55.35 | 980 | -0.16(-0.29%) |
Dec 04, 2017 | 55.92 | 56.02 | 55.52 | 55.52 | 2,172 | +0.21(+0.37%) |