Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 58.84 | 58.84 | 58.84 | 0 | +1.31(+2.28%) | |
Mar 28, 2018 | 56.95 | 57.97 | 56.16 | 57.53 | 472,317 | +0.68(+1.19%) |
Mar 27, 2018 | 58.30 | 58.42 | 56.60 | 56.85 | 595,774 | -1.12(-1.94%) |
Mar 26, 2018 | 58.60 | 58.67 | 56.61 | 57.97 | 735,441 | +0.38(+0.66%) |
Mar 23, 2018 | 58.72 | 59.14 | 57.49 | 57.59 | 598,849 | -1.10(-1.87%) |
Mar 22, 2018 | 60.97 | 61.35 | 58.67 | 58.69 | 909,732 | -2.97(-4.82%) |
Mar 21, 2018 | 61.40 | 62.59 | 61.40 | 61.67 | 563,036 | +0.29(+0.47%) |
Mar 20, 2018 | 61.06 | 61.52 | 60.89 | 61.37 | 433,927 | +0.39(+0.64%) |
Mar 19, 2018 | 60.52 | 61.38 | 60.42 | 60.99 | 675,463 | +0.20(+0.33%) |
Mar 16, 2018 | 60.19 | 61.16 | 60.19 | 60.78 | 936,517 | +0.40(+0.67%) |
Mar 15, 2018 | 60.64 | 60.94 | 59.92 | 60.38 | 937,809 | -0.21(-0.35%) |
Mar 14, 2018 | 61.97 | 62.11 | 60.35 | 60.59 | 577,150 | -0.95(-1.55%) |
Mar 13, 2018 | 61.60 | 62.54 | 61.35 | 61.54 | 617,763 | +0.06(+0.11%) |
Mar 12, 2018 | 61.71 | 62.24 | 61.17 | 61.48 | 611,967 | -0.36(-0.58%) |
Mar 09, 2018 | 60.60 | 61.90 | 60.23 | 61.84 | 834,446 | +1.79(+2.97%) |
Mar 08, 2018 | 58.48 | 60.11 | 58.20 | 60.05 | 1,025,026 | +1.79(+3.08%) |
Mar 07, 2018 | 59.42 | 58.16 | 58.25 | 781,758 | -1.03(-1.75%) | |
Mar 06, 2018 | 58.97 | 59.38 | 58.64 | 59.29 | 865,954 | +0.49(+0.84%) |
Mar 05, 2018 | 58.67 | 59.22 | 57.77 | 58.80 | 902,677 | -0.31(-0.52%) |
Mar 02, 2018 | 58.66 | 59.23 | 57.58 | 59.10 | 536,980 | -0.06(-0.10%) |
Mar 01, 2018 | 58.76 | 59.93 | 58.17 | 59.16 | 936,935 | +0.66(+1.13%) |
Feb 28, 2018 | 60.11 | 60.32 | 58.48 | 58.50 | 1,049,652 | -1.58(-2.62%) |
Feb 27, 2018 | 61.67 | 62.34 | 60.07 | 60.07 | 768,670 | -1.42(-2.31%) |
Feb 26, 2018 | 60.54 | 61.60 | 60.27 | 61.50 | 721,817 | +1.24(+2.07%) |
Feb 23, 2018 | 60.49 | 60.88 | 59.60 | 60.25 | 664,817 | +0.15(+0.26%) |
Feb 22, 2018 | 60.05 | 60.10 | 952,465 | -0.30(-0.50%) | ||
Feb 21, 2018 | 60.86 | 62.18 | 60.37 | 60.40 | 1,020,160 | -0.31(-0.51%) |
Feb 20, 2018 | 60.97 | 61.50 | 60.23 | 60.70 | 1,320,081 | -1.07(-1.74%) |
Feb 16, 2018 | 61.78 | 61.78 | 61.78 | 0 | -6.30(-9.25%) | |
Feb 15, 2018 | 68.28 | 68.39 | 66.29 | 68.08 | 1,472,839 | +0.20(+0.30%) |
Feb 14, 2018 | 66.28 | 68.00 | 66.25 | 67.87 | 425,783 | +0.84(+1.26%) |
Feb 13, 2018 | 65.97 | 67.42 | 65.47 | 67.03 | 659,014 | +0.76(+1.15%) |
Feb 12, 2018 | 65.34 | 66.77 | 64.73 | 66.27 | 700,480 | +1.46(+2.26%) |
Feb 09, 2018 | 64.52 | 65.34 | 62.59 | 64.81 | 716,818 | +0.76(+1.19%) |
Feb 08, 2018 | 67.51 | 67.57 | 64.01 | 64.04 | 724,474 | -3.49(-5.16%) |
Feb 07, 2018 | 66.65 | 68.05 | 66.20 | 67.53 | 605,829 | +0.86(+1.29%) |
Feb 06, 2018 | 63.61 | 66.82 | 63.01 | 66.67 | 717,705 | +0.79(+1.20%) |
Feb 05, 2018 | 67.01 | 67.67 | 65.13 | 65.88 | 402,993 | -1.69(-2.50%) |
Feb 02, 2018 | 69.51 | 69.63 | 67.26 | 67.57 | 716,425 | -2.50(-3.57%) |
Feb 01, 2018 | 69.53 | 70.80 | 69.51 | 70.07 | 457,125 | +0.15(+0.22%) |
Jan 31, 2018 | 70.10 | 71.30 | 69.57 | 69.91 | 695,826 | +0.24(+0.35%) |
Jan 30, 2018 | 68.48 | 70.95 | 68.48 | 69.67 | 744,635 | -1.76(-2.46%) |
Jan 29, 2018 | 71.09 | 71.87 | 71.06 | 71.43 | 501,598 | -0.02(-0.02%) |
Jan 26, 2018 | 71.10 | 71.54 | 70.56 | 71.45 | 684,146 | +0.59(+0.84%) |
Jan 25, 2018 | 71.25 | 71.26 | 70.54 | 70.85 | 388,441 | -0.31(-0.44%) |
Jan 24, 2018 | 71.14 | 71.67 | 70.49 | 71.17 | 476,208 | +0.07(+0.10%) |
Jan 23, 2018 | 72.20 | 72.51 | 70.98 | 71.10 | 759,552 | -0.88(-1.23%) |
Jan 22, 2018 | 71.06 | 72.27 | 70.28 | 71.98 | 401,986 | +0.63(+0.88%) |
Jan 19, 2018 | 71.24 | 71.51 | 70.69 | 71.35 | 923,165 | -0.07(-0.10%) |
Jan 18, 2018 | 71.39 | 72.00 | 71.02 | 71.43 | 519,171 | -0.06(-0.08%) |
Jan 17, 2018 | 71.51 | 71.55 | 70.65 | 71.48 | 519,789 | +0.37(+0.52%) |
Jan 16, 2018 | 72.24 | 72.32 | 70.69 | 71.11 | 511,751 | -1.04(-1.45%) |
Jan 12, 2018 | 72.16 | 72.16 | 72.16 | 0 | +0.42(+0.58%) | |
Jan 11, 2018 | 70.69 | 71.99 | 69.95 | 71.74 | 700,270 | +1.71(+2.44%) |
Jan 10, 2018 | 70.58 | 70.58 | 69.90 | 70.03 | 609,870 | -0.72(-1.01%) |
Jan 09, 2018 | 70.28 | 71.03 | 70.26 | 70.74 | 414,739 | +0.47(+0.66%) |
Jan 08, 2018 | 69.79 | 70.36 | 69.69 | 70.28 | 358,405 | +0.43(+0.61%) |
Jan 05, 2018 | 70.57 | 70.77 | 69.59 | 69.85 | 462,024 | -0.25(-0.36%) |
Jan 04, 2018 | 70.69 | 70.90 | 69.59 | 70.10 | 510,063 | -0.12(-0.17%) |
Jan 03, 2018 | 69.60 | 70.46 | 69.47 | 70.22 | 674,755 | +0.81(+1.17%) |