Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 61.23 | 61.23 | 61.23 | 0 | -0.09(-0.15%) | |
Mar 28, 2018 | 63.62 | 63.62 | 60.95 | 61.33 | 40,241 | -2.35(-3.69%) |
Mar 27, 2018 | 64.37 | 65.14 | 62.10 | 63.67 | 44,733 | -0.45(-0.70%) |
Mar 26, 2018 | 64.74 | 65.50 | 63.86 | 64.12 | 43,340 | -1.65(-2.51%) |
Mar 23, 2018 | 63.82 | 66.00 | 63.35 | 65.78 | 33,668 | +2.07(+3.24%) |
Mar 22, 2018 | 62.92 | 63.75 | 61.76 | 63.71 | 45,869 | +0.70(+1.10%) |
Mar 21, 2018 | 62.34 | 63.67 | 61.98 | 63.02 | 54,142 | +0.94(+1.51%) |
Mar 20, 2018 | 61.91 | 62.47 | 61.10 | 62.08 | 16,629 | +0.21(+0.33%) |
Mar 19, 2018 | 61.16 | 62.51 | 61.15 | 61.87 | 22,537 | +1.07(+1.76%) |
Mar 16, 2018 | 61.59 | 61.89 | 60.63 | 60.80 | 41,684 | -0.75(-1.22%) |
Mar 15, 2018 | 61.53 | 62.10 | 61.10 | 61.55 | 18,503 | +0.08(+0.12%) |
Mar 14, 2018 | 62.10 | 62.10 | 61.16 | 61.48 | 13,413 | -0.11(-0.18%) |
Mar 13, 2018 | 61.23 | 61.78 | 60.91 | 61.59 | 6,697 | -0.06(-0.09%) |
Mar 12, 2018 | 62.34 | 62.45 | 61.55 | 61.65 | 183,745 | -0.81(-1.29%) |
Mar 09, 2018 | 63.20 | 63.71 | 62.45 | 62.45 | 25,120 | -0.75(-1.19%) |
Mar 08, 2018 | 63.58 | 63.97 | 63.14 | 63.20 | 18,037 | -0.60(-0.94%) |
Mar 07, 2018 | 63.66 | 63.81 | 13,898 | -0.68(-1.05%) | ||
Mar 06, 2018 | 65.12 | 65.85 | 64.14 | 64.48 | 39,740 | -0.64(-0.98%) |
Mar 05, 2018 | 67.21 | 67.67 | 64.58 | 65.12 | 33,312 | -1.65(-2.48%) |
Mar 02, 2018 | 67.22 | 68.13 | 66.62 | 66.77 | 11,574 | +0.23(+0.34%) |
Mar 01, 2018 | 66.12 | 67.17 | 64.80 | 66.55 | 40,589 | +0.49(+0.74%) |
Feb 28, 2018 | 65.48 | 66.10 | 64.24 | 66.06 | 18,951 | +0.23(+0.34%) |
Feb 27, 2018 | 62.90 | 65.83 | 62.90 | 65.83 | 29,489 | +2.80(+4.44%) |
Feb 26, 2018 | 63.09 | 63.90 | 62.62 | 63.04 | 23,002 | -0.49(-0.77%) |
Feb 23, 2018 | 65.27 | 65.35 | 63.52 | 63.52 | 26,099 | -2.29(-3.48%) |
Feb 22, 2018 | 65.82 | 60,992 | -1.20(-1.79%) | |||
Feb 21, 2018 | 64.61 | 67.02 | 64.44 | 67.02 | 36,001 | +2.12(+3.27%) |
Feb 20, 2018 | 63.69 | 64.89 | 62.79 | 64.89 | 36,917 | +1.73(+2.74%) |
Feb 16, 2018 | 63.17 | 63.17 | 63.17 | 0 | -1.15(-1.78%) | |
Feb 15, 2018 | 65.25 | 65.78 | 64.18 | 64.31 | 23,180 | -1.33(-2.03%) |
Feb 14, 2018 | 66.68 | 67.21 | 65.48 | 65.65 | 35,151 | +0.64(+0.98%) |
Feb 13, 2018 | 64.63 | 65.01 | 44,484 | -0.92(-1.40%) | ||
Feb 12, 2018 | 65.40 | 69.12 | 65.03 | 65.93 | 44,600 | -0.30(-0.45%) |
Feb 09, 2018 | 68.67 | 70.11 | 65.29 | 66.23 | 48,762 | -3.08(-4.44%) |
Feb 08, 2018 | 65.72 | 69.31 | 64.76 | 69.31 | 30,516 | +3.93(+6.00%) |
Feb 07, 2018 | 65.27 | 65.38 | 64.39 | 65.38 | 16,716 | +0.45(+0.69%) |
Feb 06, 2018 | 67.04 | 67.30 | 64.35 | 64.93 | 58,718 | +1.71(+2.70%) |
Feb 05, 2018 | 61.95 | 64.88 | 61.34 | 63.22 | 78,240 | +1.84(+3.00%) |
Feb 02, 2018 | 60.97 | 61.72 | 60.73 | 61.38 | 48,615 | +1.28(+2.12%) |
Feb 01, 2018 | 58.55 | 60.22 | 57.78 | 60.11 | 20,269 | +2.03(+3.49%) |
Jan 31, 2018 | 59.86 | 59.99 | 58.08 | 58.08 | 35,057 | -2.05(-3.41%) |
Jan 30, 2018 | 60.03 | 60.41 | 59.64 | 60.12 | 53,982 | +0.71(+1.20%) |
Jan 29, 2018 | 58.19 | 59.49 | 58.19 | 59.41 | 26,109 | +1.47(+2.53%) |
Jan 26, 2018 | 57.81 | 58.72 | 57.81 | 57.95 | 12,027 | +0.00(+0.00%) |
Jan 25, 2018 | 57.78 | 58.51 | 57.74 | 57.95 | 11,585 | +0.21(+0.36%) |
Jan 24, 2018 | 57.64 | 58.23 | 57.31 | 57.74 | 24,411 | +0.34(+0.59%) |
Jan 23, 2018 | 58.51 | 58.98 | 57.38 | 57.40 | 60,566 | -1.60(-2.71%) |
Jan 22, 2018 | 59.86 | 60.18 | 58.89 | 59.00 | 28,923 | -0.94(-1.57%) |
Jan 19, 2018 | 60.63 | 60.89 | 59.94 | 59.94 | 13,305 | -0.79(-1.30%) |
Jan 18, 2018 | 59.92 | 60.84 | 59.92 | 60.73 | 19,602 | +1.13(+1.89%) |
Jan 17, 2018 | 60.18 | 60.31 | 59.32 | 59.60 | 8,081 | -0.77(-1.28%) |
Jan 16, 2018 | 60.16 | 60.41 | 59.14 | 60.37 | 18,252 | -0.38(-0.62%) |
Jan 12, 2018 | 60.74 | 60.74 | 60.74 | 0 | +0.98(+1.64%) | |
Jan 11, 2018 | 59.30 | 59.92 | 58.87 | 59.76 | 13,528 | +0.47(+0.79%) |
Jan 10, 2018 | 58.10 | 59.83 | 58.10 | 59.30 | 11,039 | +1.48(+2.57%) |
Jan 09, 2018 | 56.46 | 57.81 | 56.46 | 57.81 | 16,607 | +1.30(+2.29%) |
Jan 08, 2018 | 57.23 | 57.23 | 56.41 | 56.52 | 37,378 | -0.71(-1.25%) |
Jan 05, 2018 | 57.06 | 57.44 | 57.06 | 57.23 | 30,460 | -0.15(-0.26%) |
Jan 04, 2018 | 55.58 | 57.38 | 55.58 | 57.38 | 15,001 | +1.73(+3.10%) |
Jan 03, 2018 | 55.32 | 55.86 | 55.13 | 55.65 | 4,779 | +0.21(+0.37%) |