Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 57.83 | 57.83 | 57.83 | 0 | +3.70(+6.83%) | |
Mar 28, 2018 | 54.81 | 55.71 | 53.46 | 54.14 | 10,598 | -0.71(-1.29%) |
Mar 27, 2018 | 54.94 | 56.37 | 53.69 | 54.85 | 18,812 | +0.05(+0.09%) |
Mar 26, 2018 | 55.32 | 57.40 | 54.44 | 54.80 | 14,850 | +0.01(+0.03%) |
Mar 23, 2018 | 54.47 | 56.36 | 52.68 | 54.79 | 19,438 | +0.63(+1.16%) |
Mar 22, 2018 | 56.01 | 56.91 | 54.04 | 54.16 | 15,866 | -2.31(-4.09%) |
Mar 21, 2018 | 56.38 | 57.05 | 55.67 | 56.47 | 10,624 | +0.37(+0.66%) |
Mar 20, 2018 | 56.66 | 58.38 | 55.67 | 56.10 | 13,058 | -0.41(-0.73%) |
Mar 19, 2018 | 57.47 | 59.21 | 56.02 | 56.51 | 19,114 | -1.26(-2.18%) |
Mar 16, 2018 | 56.85 | 58.29 | 56.17 | 57.77 | 49,211 | +0.84(+1.47%) |
Mar 15, 2018 | 57.60 | 58.17 | 55.86 | 56.94 | 13,748 | -0.47(-0.82%) |
Mar 14, 2018 | 58.02 | 58.02 | 56.05 | 57.41 | 22,032 | -0.25(-0.43%) |
Mar 13, 2018 | 56.93 | 59.74 | 55.11 | 57.66 | 30,761 | -0.24(-0.41%) |
Mar 12, 2018 | 52.33 | 58.07 | 51.75 | 57.90 | 56,415 | +5.53(+10.55%) |
Mar 09, 2018 | 51.36 | 53.12 | 50.53 | 52.37 | 36,671 | +1.21(+2.37%) |
Mar 08, 2018 | 53.30 | 53.30 | 51.13 | 51.16 | 18,499 | -1.96(-3.68%) |
Mar 07, 2018 | 53.03 | 53.49 | 52.62 | 53.12 | 11,783 | -0.55(-1.02%) |
Mar 06, 2018 | 51.83 | 53.88 | 50.85 | 53.67 | 20,799 | +1.84(+3.54%) |
Mar 05, 2018 | 52.43 | 53.80 | 51.83 | 51.83 | 18,579 | -0.80(-1.52%) |
Mar 02, 2018 | 51.31 | 53.07 | 50.66 | 52.63 | 58,338 | +1.27(+2.48%) |
Mar 01, 2018 | 48.34 | 51.68 | 48.01 | 51.36 | 23,810 | +2.99(+6.17%) |
Feb 28, 2018 | 49.23 | 49.62 | 47.69 | 48.37 | 43,420 | -0.69(-1.40%) |
Feb 27, 2018 | 49.30 | 50.30 | 49.06 | 49.06 | 22,665 | -0.28(-0.56%) |
Feb 26, 2018 | 50.10 | 50.63 | 48.38 | 49.34 | 31,448 | -0.77(-1.53%) |
Feb 23, 2018 | 49.31 | 51.17 | 47.67 | 50.10 | 46,757 | +0.97(+1.98%) |
Feb 22, 2018 | 50.65 | 53.08 | 49.12 | 49.13 | 31,198 | -1.10(-2.19%) |
Feb 21, 2018 | 50.53 | 51.38 | 50.10 | 50.23 | 21,452 | -0.21(-0.41%) |
Feb 20, 2018 | 52.90 | 52.90 | 50.14 | 50.44 | 14,713 | -2.67(-5.02%) |
Feb 16, 2018 | 53.10 | 53.10 | 53.10 | 0 | +1.22(+2.36%) | |
Feb 15, 2018 | 51.84 | 52.53 | 51.61 | 51.88 | 6,012 | +0.39(+0.76%) |
Feb 14, 2018 | 52.45 | 50.94 | 51.49 | 17,658 | +0.55(+1.08%) | |
Feb 13, 2018 | 52.94 | 52.94 | 50.80 | 50.94 | 13,266 | -2.28(-4.28%) |
Feb 12, 2018 | 53.98 | 55.66 | 52.91 | 53.21 | 14,274 | -0.16(-0.30%) |
Feb 09, 2018 | 52.13 | 56.25 | 52.13 | 53.37 | 25,189 | +1.77(+3.44%) |
Feb 08, 2018 | 55.81 | 55.81 | 51.39 | 51.60 | 17,148 | -3.86(-6.95%) |
Feb 07, 2018 | 55.63 | 56.83 | 55.26 | 55.45 | 13,414 | -0.24(-0.42%) |
Feb 06, 2018 | 56.15 | 57.85 | 55.16 | 55.69 | 34,930 | -2.07(-3.58%) |
Feb 05, 2018 | 58.47 | 59.37 | 57.76 | 57.76 | 15,887 | -1.33(-2.25%) |
Feb 02, 2018 | 58.92 | 59.69 | 57.79 | 59.09 | 24,389 | +0.06(+0.09%) |
Feb 01, 2018 | 58.13 | 59.15 | 57.60 | 59.03 | 6,128 | +0.70(+1.21%) |
Jan 31, 2018 | 59.15 | 59.90 | 57.93 | 58.33 | 24,069 | -0.62(-1.05%) |
Jan 30, 2018 | 59.25 | 59.66 | 58.44 | 58.95 | 11,617 | -0.70(-1.17%) |
Jan 29, 2018 | 59.15 | 60.53 | 59.15 | 59.64 | 9,734 | +0.28(+0.47%) |
Jan 26, 2018 | 59.82 | 60.51 | 59.36 | 59.37 | 22,288 | -0.34(-0.57%) |
Jan 25, 2018 | 60.81 | 61.91 | 59.71 | 59.71 | 18,391 | -0.68(-1.13%) |
Jan 24, 2018 | 60.94 | 61.53 | 59.09 | 60.39 | 30,446 | -0.56(-0.91%) |
Jan 23, 2018 | 61.71 | 61.71 | 60.74 | 60.94 | 11,985 | -0.62(-1.01%) |
Jan 22, 2018 | 61.47 | 62.05 | 60.71 | 61.56 | 15,517 | +0.43(+0.71%) |
Jan 19, 2018 | 60.94 | 61.47 | 60.17 | 61.13 | 30,435 | +0.19(+0.30%) |
Jan 18, 2018 | 61.10 | 62.62 | 60.19 | 60.94 | 15,650 | -0.32(-0.52%) |
Jan 17, 2018 | 62.29 | 63.45 | 60.82 | 61.26 | 36,804 | -0.80(-1.30%) |
Jan 16, 2018 | 63.22 | 63.62 | 62.05 | 62.07 | 17,420 | -0.84(-1.33%) |
Jan 12, 2018 | 62.90 | 62.90 | 62.90 | 0 | -1.58(-2.44%) | |
Jan 11, 2018 | 60.04 | 64.66 | 60.04 | 64.48 | 29,590 | +2.91(+4.73%) |
Jan 10, 2018 | 61.57 | 61.57 | 22,314 | +1.72(+2.87%) | ||
Jan 09, 2018 | 60.70 | 60.70 | 59.85 | 59.85 | 7,091 | -0.75(-1.24%) |
Jan 08, 2018 | 60.44 | 60.72 | 59.91 | 60.60 | 11,666 | -0.36(-0.59%) |
Jan 05, 2018 | 61.14 | 61.21 | 59.41 | 60.96 | 10,993 | +0.37(+0.61%) |
Jan 04, 2018 | 62.18 | 62.55 | 60.57 | 60.59 | 13,185 | -1.27(-2.05%) |
Jan 03, 2018 | 60.03 | 61.91 | 59.42 | 61.85 | 28,603 | +1.44(+2.39%) |