Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 58.25 | 58.25 | 58.25 | 0 | +0.81(+1.41%) | |
Mar 28, 2018 | 57.43 | 57.65 | 57.09 | 57.44 | 72,947 | +0.14(+0.24%) |
Mar 27, 2018 | 58.38 | 58.38 | 57.07 | 57.30 | 279,585 | -0.88(-1.52%) |
Mar 26, 2018 | 57.68 | 58.18 | 57.17 | 58.18 | 82,571 | +1.26(+2.22%) |
Mar 23, 2018 | 58.06 | 58.19 | 56.90 | 56.92 | 81,681 | -1.12(-1.93%) |
Mar 22, 2018 | 59.09 | 59.27 | 58.04 | 58.04 | 57,319 | -1.59(-2.66%) |
Mar 21, 2018 | 59.45 | 59.96 | 59.45 | 59.63 | 59,219 | +0.26(+0.43%) |
Mar 20, 2018 | 59.49 | 59.62 | 59.31 | 59.37 | 32,243 | +0.02(+0.03%) |
Mar 19, 2018 | 59.68 | 59.68 | 58.82 | 59.35 | 62,985 | -0.50(-0.83%) |
Mar 16, 2018 | 59.61 | 60.04 | 59.60 | 59.85 | 54,252 | +0.37(+0.62%) |
Mar 15, 2018 | 59.79 | 59.83 | 59.37 | 59.48 | 53,803 | -0.22(-0.36%) |
Mar 14, 2018 | 60.28 | 60.29 | 59.71 | 59.69 | 33,847 | -0.33(-0.55%) |
Mar 13, 2018 | 60.61 | 60.61 | 59.91 | 60.02 | 53,857 | -0.33(-0.54%) |
Mar 12, 2018 | 60.35 | 60.51 | 60.23 | 60.35 | 32,736 | +0.05(+0.08%) |
Mar 09, 2018 | 59.64 | 60.30 | 59.57 | 60.30 | 67,870 | +1.04(+1.76%) |
Mar 08, 2018 | 59.52 | 59.55 | 58.94 | 59.26 | 43,195 | -0.14(-0.23%) |
Mar 07, 2018 | 59.47 | 59.39 | 50,294 | +0.18(+0.30%) | ||
Mar 06, 2018 | 58.90 | 59.26 | 58.54 | 59.22 | 51,698 | +0.55(+0.94%) |
Mar 05, 2018 | 57.82 | 58.81 | 57.82 | 58.66 | 38,684 | +0.59(+1.02%) |
Mar 02, 2018 | 57.03 | 58.16 | 56.93 | 58.07 | 45,841 | +0.61(+1.06%) |
Mar 01, 2018 | 57.61 | 57.93 | 57.03 | 57.46 | 75,993 | -0.16(-0.27%) |
Feb 28, 2018 | 58.54 | 58.63 | 57.62 | 57.62 | 61,612 | -0.74(-1.27%) |
Feb 27, 2018 | 59.19 | 59.37 | 58.36 | 58.36 | 40,909 | -0.82(-1.39%) |
Feb 26, 2018 | 59.05 | 59.18 | 58.64 | 59.18 | 56,207 | +0.34(+0.57%) |
Feb 23, 2018 | 58.49 | 58.84 | 58.25 | 58.84 | 28,776 | +0.71(+1.22%) |
Feb 22, 2018 | 58.12 | 58.14 | 40,569 | -0.06(-0.11%) | ||
Feb 21, 2018 | 58.43 | 59.01 | 58.20 | 58.20 | 56,059 | -0.13(-0.22%) |
Feb 20, 2018 | 58.53 | 58.77 | 58.19 | 58.33 | 53,507 | -0.43(-0.73%) |
Feb 16, 2018 | 58.76 | 58.76 | 58.76 | 0 | +0.13(+0.22%) | |
Feb 15, 2018 | 58.39 | 58.63 | 57.84 | 58.63 | 63,447 | +0.62(+1.07%) |
Feb 14, 2018 | 56.59 | 58.04 | 56.59 | 58.01 | 61,067 | +1.07(+1.88%) |
Feb 13, 2018 | 56.54 | 56.97 | 56.28 | 56.94 | 61,076 | +0.16(+0.28%) |
Feb 12, 2018 | 56.44 | 57.08 | 56.06 | 56.79 | 65,544 | +0.54(+0.96%) |
Feb 09, 2018 | 56.19 | 56.49 | 54.68 | 56.25 | 88,854 | +0.65(+1.17%) |
Feb 08, 2018 | 57.60 | 57.60 | 55.59 | 55.59 | 53,177 | -1.90(-3.30%) |
Feb 07, 2018 | 57.49 | 57.99 | 57.19 | 57.49 | 82,394 | -0.05(-0.08%) |
Feb 06, 2018 | 55.94 | 57.79 | 55.34 | 57.54 | 188,580 | -0.31(-0.54%) |
Feb 05, 2018 | 58.73 | 58.96 | 57.11 | 57.85 | 209,782 | -1.35(-2.28%) |
Feb 02, 2018 | 60.12 | 60.12 | 59.16 | 59.20 | 81,716 | -1.23(-2.04%) |
Feb 01, 2018 | 60.22 | 60.48 | 60.12 | 60.44 | 53,149 | +0.13(+0.22%) |
Jan 31, 2018 | 60.69 | 60.89 | 60.11 | 60.30 | 50,078 | -0.13(-0.22%) |
Jan 30, 2018 | 60.77 | 60.77 | 60.39 | 60.44 | 58,110 | -0.66(-1.08%) |
Jan 29, 2018 | 61.44 | 61.54 | 61.08 | 61.10 | 71,041 | -0.45(-0.73%) |
Jan 26, 2018 | 61.50 | 61.56 | 61.18 | 61.55 | 62,735 | +0.23(+0.37%) |
Jan 25, 2018 | 61.55 | 61.62 | 61.08 | 61.32 | 70,459 | -0.04(-0.06%) |
Jan 24, 2018 | 61.72 | 61.75 | 61.22 | 61.36 | 77,710 | -0.18(-0.29%) |
Jan 23, 2018 | 61.46 | 61.56 | 61.26 | 61.54 | 57,580 | +0.14(+0.22%) |
Jan 22, 2018 | 61.17 | 61.40 | 61.05 | 61.40 | 44,411 | +0.30(+0.50%) |
Jan 19, 2018 | 60.50 | 61.10 | 60.50 | 61.10 | 39,388 | +0.70(+1.16%) |
Jan 18, 2018 | 60.63 | 60.68 | 60.39 | 60.39 | 93,908 | -0.30(-0.49%) |
Jan 17, 2018 | 60.49 | 60.82 | 60.35 | 60.69 | 56,251 | +0.42(+0.69%) |
Jan 16, 2018 | 60.96 | 61.00 | 60.27 | 60.27 | 66,599 | -0.42(-0.70%) |
Jan 12, 2018 | 60.70 | 60.70 | 60.70 | 0 | +0.19(+0.31%) | |
Jan 11, 2018 | 59.80 | 60.51 | 59.75 | 60.51 | 62,549 | +0.84(+1.41%) |
Jan 10, 2018 | 59.82 | 59.84 | 59.53 | 59.67 | 82,516 | -0.27(-0.45%) |
Jan 09, 2018 | 60.19 | 60.19 | 59.94 | 59.94 | 39,730 | -0.09(-0.15%) |
Jan 08, 2018 | 59.76 | 60.08 | 59.65 | 60.03 | 54,383 | +0.28(+0.46%) |
Jan 05, 2018 | 59.67 | 59.76 | 59.52 | 59.76 | 81,886 | +0.25(+0.43%) |
Jan 04, 2018 | 59.55 | 59.71 | 59.50 | 59.50 | 62,107 | +0.17(+0.29%) |
Jan 03, 2018 | 59.27 | 59.44 | 59.14 | 59.33 | 60,823 | +0.11(+0.19%) |