Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 61.52 | 61.52 | 61.52 | 0 | +1.37(+2.28%) | |
Mar 28, 2018 | 60.17 | 61.00 | 58.03 | 60.15 | 598,488 | -0.37(-0.61%) |
Mar 27, 2018 | 62.47 | 62.60 | 60.25 | 60.52 | 558,612 | -2.18(-3.48%) |
Mar 26, 2018 | 61.66 | 62.94 | 59.21 | 62.70 | 628,437 | +1.97(+3.24%) |
Mar 23, 2018 | 62.28 | 63.38 | 60.43 | 60.73 | 354,184 | -1.37(-2.21%) |
Mar 22, 2018 | 62.10 | 63.79 | 61.25 | 62.10 | 361,118 | -0.62(-0.99%) |
Mar 21, 2018 | 62.39 | 63.57 | 61.98 | 62.72 | 322,450 | +0.44(+0.71%) |
Mar 20, 2018 | 63.15 | 64.41 | 61.06 | 62.28 | 388,451 | -1.08(-1.70%) |
Mar 19, 2018 | 64.90 | 64.90 | 61.66 | 63.36 | 541,922 | -1.61(-2.48%) |
Mar 16, 2018 | 64.75 | 66.23 | 64.01 | 64.97 | 521,008 | +0.28(+0.43%) |
Mar 15, 2018 | 66.78 | 67.17 | 64.61 | 64.69 | 384,529 | -1.42(-2.15%) |
Mar 14, 2018 | 66.45 | 68.86 | 64.46 | 66.11 | 474,801 | -0.19(-0.29%) |
Mar 13, 2018 | 67.93 | 69.60 | 65.52 | 66.30 | 862,717 | -0.95(-1.41%) |
Mar 12, 2018 | 64.62 | 67.94 | 63.80 | 67.25 | 742,808 | +3.18(+4.96%) |
Mar 09, 2018 | 65.99 | 66.98 | 63.40 | 64.07 | 914,388 | -0.95(-1.46%) |
Mar 08, 2018 | 64.89 | 65.53 | 62.31 | 65.02 | 836,748 | +0.28(+0.43%) |
Mar 07, 2018 | 63.89 | 65.50 | 63.54 | 64.74 | 592,839 | +0.05(+0.08%) |
Mar 06, 2018 | 64.75 | 65.87 | 62.63 | 64.69 | 585,215 | -0.12(-0.19%) |
Mar 05, 2018 | 63.56 | 64.90 | 61.80 | 64.81 | 525,696 | +1.21(+1.90%) |
Mar 02, 2018 | 58.56 | 63.90 | 58.37 | 63.60 | 757,167 | +4.62(+7.83%) |
Mar 01, 2018 | 59.89 | 60.51 | 58.40 | 58.98 | 494,428 | -0.75(-1.26%) |
Feb 28, 2018 | 60.09 | 61.26 | 59.70 | 59.73 | 360,376 | -0.27(-0.45%) |
Feb 27, 2018 | 62.00 | 62.87 | 59.92 | 60.00 | 472,581 | -1.97(-3.18%) |
Feb 26, 2018 | 62.52 | 63.12 | 61.09 | 61.97 | 518,144 | -0.07(-0.11%) |
Feb 23, 2018 | 60.25 | 62.52 | 59.83 | 62.04 | 467,349 | +2.49(+4.18%) |
Feb 22, 2018 | 59.75 | 60.09 | 58.90 | 59.55 | 613,103 | +0.42(+0.71%) |
Feb 21, 2018 | 61.00 | 61.85 | 59.03 | 59.13 | 671,161 | -1.65(-2.71%) |
Feb 20, 2018 | 60.81 | 63.36 | 60.47 | 60.78 | 642,853 | -0.38(-0.62%) |
Feb 16, 2018 | 61.16 | 61.16 | 61.16 | 0 | +0.52(+0.86%) | |
Feb 15, 2018 | 56.02 | 62.21 | 55.84 | 60.64 | 1,205,216 | +4.62(+8.25%) |
Feb 14, 2018 | 56.26 | 51.76 | 56.02 | 1,446,512 | +2.61(+4.89%) | |
Feb 13, 2018 | 53.80 | 54.21 | 52.65 | 53.41 | 767,825 | -1.22(-2.23%) |
Feb 12, 2018 | 54.44 | 55.47 | 53.17 | 54.63 | 1,022,584 | +0.42(+0.77%) |
Feb 09, 2018 | 54.31 | 55.31 | 51.05 | 54.21 | 1,178,867 | +0.92(+1.73%) |
Feb 08, 2018 | 59.84 | 53.25 | 53.29 | 1,266,064 | -4.79(-8.25%) | |
Feb 07, 2018 | 58.69 | 58.75 | 57.46 | 58.08 | 1,253,671 | -2.74(-4.51%) |
Feb 06, 2018 | 58.73 | 62.39 | 58.63 | 60.82 | 1,122,950 | +1.00(+1.67%) |
Feb 05, 2018 | 62.01 | 63.99 | 58.85 | 59.82 | 966,582 | -3.05(-4.85%) |
Feb 02, 2018 | 61.15 | 64.74 | 61.13 | 62.87 | 1,013,627 | +0.85(+1.37%) |
Feb 01, 2018 | 70.05 | 70.74 | 61.18 | 62.02 | 3,635,577 | -0.08(-0.13%) |
Jan 31, 2018 | 67.67 | 68.00 | 61.65 | 62.10 | 1,092,579 | -4.98(-7.42%) |
Jan 30, 2018 | 66.01 | 68.99 | 66.00 | 67.08 | 801,329 | -0.12(-0.18%) |
Jan 29, 2018 | 65.19 | 69.07 | 64.96 | 67.20 | 1,053,763 | +2.28(+3.51%) |
Jan 26, 2018 | 61.75 | 65.15 | 60.84 | 64.92 | 1,039,442 | +3.18(+5.15%) |
Jan 25, 2018 | 61.60 | 62.00 | 60.31 | 61.74 | 674,875 | -0.19(-0.31%) |
Jan 24, 2018 | 63.58 | 64.59 | 61.05 | 61.93 | 839,746 | -1.65(-2.60%) |
Jan 23, 2018 | 63.30 | 65.11 | 60.30 | 63.58 | 1,424,912 | +1.24(+1.99%) |
Jan 22, 2018 | 57.30 | 63.00 | 57.05 | 62.34 | 1,432,735 | +4.62(+8.00%) |
Jan 19, 2018 | 53.54 | 58.39 | 53.24 | 57.72 | 1,527,953 | +4.53(+8.52%) |
Jan 18, 2018 | 53.00 | 53.91 | 52.10 | 53.19 | 565,900 | +0.47(+0.89%) |
Jan 17, 2018 | 53.11 | 53.23 | 51.53 | 52.72 | 725,489 | -0.26(-0.49%) |
Jan 16, 2018 | 54.69 | 55.50 | 52.14 | 52.98 | 947,365 | -1.97(-3.59%) |
Jan 12, 2018 | 54.95 | 54.95 | 54.95 | 0 | +0.64(+1.18%) | |
Jan 11, 2018 | 54.96 | 55.39 | 53.86 | 54.31 | 522,284 | -0.56(-1.02%) |
Jan 10, 2018 | 54.98 | 54.87 | 818,581 | +1.46(+2.73%) | ||
Jan 09, 2018 | 54.29 | 54.30 | 53.17 | 53.41 | 594,469 | -0.25(-0.47%) |
Jan 08, 2018 | 58.20 | 58.67 | 52.33 | 53.66 | 1,722,278 | -4.55(-7.82%) |
Jan 05, 2018 | 56.21 | 58.38 | 55.87 | 58.21 | 837,676 | +2.18(+3.89%) |
Jan 04, 2018 | 56.61 | 57.35 | 55.78 | 56.03 | 854,519 | -0.50(-0.88%) |
Jan 03, 2018 | 56.40 | 57.43 | 56.01 | 56.53 | 786,547 | +0.18(+0.32%) |