Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 61.90 | 62.05 | 61.08 | 61.40 | 202,603 | -0.35(-0.57%) |
Feb 27, 2018 | 61.95 | 62.75 | 61.75 | 61.75 | 208,475 | -0.25(-0.40%) |
Feb 26, 2018 | 61.65 | 62.20 | 61.45 | 62.00 | 82,939 | +0.50(+0.81%) |
Feb 23, 2018 | 61.30 | 61.70 | 60.40 | 61.50 | 100,282 | +0.70(+1.15%) |
Feb 22, 2018 | 60.70 | 60.80 | 100,877 | -0.15(-0.25%) | ||
Feb 21, 2018 | 60.95 | 61.80 | 60.45 | 60.95 | 144,836 | +0.20(+0.33%) |
Feb 20, 2018 | 60.95 | 61.90 | 60.50 | 60.75 | 191,687 | -0.35(-0.57%) |
Feb 16, 2018 | 61.10 | 61.10 | 61.10 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 60.00 | 61.20 | 59.65 | 61.10 | 159,762 | +1.55(+2.60%) |
Feb 14, 2018 | 58.05 | 59.65 | 57.85 | 59.55 | 214,936 | +0.95(+1.62%) |
Feb 13, 2018 | 57.65 | 59.30 | 57.65 | 58.60 | 224,433 | +0.50(+0.86%) |
Feb 12, 2018 | 57.00 | 58.33 | 56.65 | 58.10 | 235,855 | +1.10(+1.93%) |
Feb 09, 2018 | 54.50 | 57.55 | 53.75 | 57.00 | 532,975 | +2.95(+5.46%) |
Feb 08, 2018 | 54.75 | 54.85 | 53.35 | 54.05 | 315,903 | -0.95(-1.73%) |
Feb 07, 2018 | 57.35 | 58.65 | 57.35 | 55.00 | 368,035 | -1.05(-1.87%) |
Feb 06, 2018 | 55.15 | 56.60 | 54.60 | 56.05 | 205,748 | -0.50(-0.88%) |
Feb 05, 2018 | 57.85 | 57.85 | 55.60 | 56.55 | 109,501 | -1.60(-2.75%) |
Feb 02, 2018 | 58.40 | 58.90 | 58.00 | 58.15 | 115,781 | -1.00(-1.69%) |
Feb 01, 2018 | 58.00 | 59.70 | 57.70 | 59.15 | 151,484 | +1.10(+1.89%) |
Jan 31, 2018 | 59.80 | 59.85 | 58.00 | 58.05 | 98,309 | -1.40(-2.35%) |
Jan 30, 2018 | 60.10 | 60.28 | 60.10 | 59.45 | 74,826 | -0.90(-1.49%) |
Jan 29, 2018 | 60.10 | 60.85 | 59.95 | 60.35 | 128,670 | +0.25(+0.42%) |
Jan 26, 2018 | 60.00 | 60.25 | 59.35 | 60.10 | 99,879 | +0.35(+0.59%) |
Jan 25, 2018 | 58.85 | 59.75 | 58.35 | 59.75 | 95,189 | +0.90(+1.53%) |
Jan 24, 2018 | 58.30 | 59.05 | 58.00 | 58.85 | 164,727 | +0.05(+0.09%) |
Jan 23, 2018 | 59.65 | 59.65 | 58.55 | 58.80 | 62,273 | -0.90(-1.51%) |
Jan 22, 2018 | 60.40 | 60.40 | 58.60 | 59.70 | 135,119 | -0.95(-1.57%) |
Jan 19, 2018 | 58.31 | 60.75 | 58.30 | 60.65 | 172,245 | +0.70(+1.17%) |
Jan 18, 2018 | 60.80 | 61.00 | 59.80 | 59.95 | 99,398 | -0.80(-1.32%) |
Jan 17, 2018 | 61.85 | 61.85 | 60.15 | 60.75 | 131,610 | -0.75(-1.22%) |
Jan 16, 2018 | 62.50 | 63.85 | 60.40 | 61.50 | 136,191 | -0.45(-0.73%) |
Jan 12, 2018 | 61.95 | 61.95 | 61.95 | 0 | +1.05(+1.72%) | |
Jan 11, 2018 | 59.85 | 60.95 | 59.30 | 60.90 | 170,565 | +1.10(+1.84%) |
Jan 10, 2018 | 59.70 | 59.90 | 59.00 | 59.80 | 51,315 | -0.05(-0.08%) |
Jan 09, 2018 | 59.90 | 60.45 | 59.70 | 59.85 | 65,365 | +0.10(+0.17%) |
Jan 08, 2018 | 59.35 | 60.30 | 58.83 | 59.75 | 94,990 | +0.40(+0.67%) |
Jan 05, 2018 | 59.30 | 59.40 | 58.65 | 59.35 | 54,842 | +0.30(+0.51%) |
Jan 04, 2018 | 58.95 | 59.45 | 58.85 | 59.05 | 60,605 | +0.40(+0.68%) |
Jan 03, 2018 | 59.05 | 59.65 | 58.60 | 58.65 | 78,878 | -0.50(-0.85%) |
Jan 02, 2018 | 59.20 | 59.20 | 58.65 | 59.15 | 89,294 | +0.20(+0.34%) |
Dec 29, 2017 | 58.95 | 58.95 | 58.95 | 0 | -0.05(-0.08%) | |
Dec 28, 2017 | 58.75 | 59.10 | 58.20 | 59.00 | 119,983 | +0.35(+0.60%) |
Dec 27, 2017 | 59.05 | 59.30 | 58.15 | 58.65 | 66,627 | -0.30(-0.51%) |
Dec 26, 2017 | 59.00 | 59.25 | 58.55 | 58.95 | 55,184 | +0.10(+0.17%) |
Dec 22, 2017 | 59.95 | 59.95 | 58.75 | 58.85 | 63,967 | -0.90(-1.51%) |
Dec 21, 2017 | 59.85 | 60.25 | 59.50 | 59.75 | 108,022 | +0.20(+0.34%) |
Dec 20, 2017 | 60.10 | 60.10 | 59.30 | 59.55 | 79,977 | -0.15(-0.25%) |
Dec 19, 2017 | 60.35 | 60.90 | 59.60 | 59.70 | 140,406 | -0.65(-1.08%) |
Dec 18, 2017 | 60.00 | 61.20 | 59.55 | 60.35 | 164,341 | +1.00(+1.68%) |
Dec 15, 2017 | 57.95 | 59.50 | 57.95 | 59.35 | 553,578 | +1.60(+2.77%) |
Dec 14, 2017 | 58.60 | 59.05 | 57.65 | 57.75 | 89,907 | -0.85(-1.45%) |
Dec 13, 2017 | 58.05 | 59.10 | 58.05 | 58.60 | 102,810 | +0.55(+0.95%) |
Dec 12, 2017 | 58.00 | 58.65 | 57.40 | 58.05 | 211,641 | +0.20(+0.35%) |
Dec 11, 2017 | 60.55 | 60.55 | 57.50 | 57.85 | 190,049 | -2.40(-3.98%) |
Dec 08, 2017 | 60.40 | 60.70 | 59.55 | 60.25 | 112,723 | +0.00(+0.00%) |
Dec 07, 2017 | 60.40 | 60.80 | 59.60 | 161,266 | +0.00(+0.00%) | |
Dec 06, 2017 | 60.60 | 60.95 | 60.05 | 60.50 | 226,375 | -0.25(-0.41%) |
Dec 05, 2017 | 60.85 | 60.90 | 59.95 | 60.75 | 129,994 | +0.00(+0.00%) |
Dec 04, 2017 | 62.70 | 62.70 | 60.70 | 60.75 | 127,324 | -1.00(-1.62%) |