Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 59.02 | 60.31 | 57.11 | 58.07 | 2,268,171 | -1.08(-1.83%) |
Feb 27, 2018 | 54.40 | 61.83 | 54.20 | 59.15 | 3,057,743 | +3.64(+6.56%) |
Feb 26, 2018 | 57.08 | 57.80 | 54.56 | 55.51 | 1,440,820 | -1.33(-2.34%) |
Feb 23, 2018 | 59.97 | 60.25 | 56.34 | 56.84 | 1,513,205 | -3.04(-5.08%) |
Feb 22, 2018 | 58.88 | 60.03 | 58.04 | 59.88 | 3,583,888 | +4.95(+9.01%) |
Feb 21, 2018 | 54.24 | 56.41 | 54.02 | 54.93 | 1,186,911 | +1.22(+2.27%) |
Feb 20, 2018 | 54.00 | 56.38 | 53.44 | 53.71 | 1,247,589 | -0.44(-0.81%) |
Feb 16, 2018 | 54.15 | 54.15 | 54.15 | 0 | -0.43(-0.79%) | |
Feb 15, 2018 | 54.09 | 55.28 | 53.62 | 54.58 | 842,696 | +0.49(+0.91%) |
Feb 14, 2018 | 54.33 | 56.35 | 53.89 | 54.09 | 1,108,479 | -0.67(-1.22%) |
Feb 13, 2018 | 52.62 | 54.96 | 51.71 | 54.76 | 867,890 | +1.70(+3.20%) |
Feb 12, 2018 | 51.31 | 54.52 | 51.00 | 53.06 | 912,632 | +2.14(+4.20%) |
Feb 09, 2018 | 50.62 | 51.64 | 46.78 | 50.92 | 1,711,484 | +0.80(+1.60%) |
Feb 08, 2018 | 52.86 | 52.96 | 50.09 | 50.12 | 1,125,854 | -2.70(-5.11%) |
Feb 07, 2018 | 53.06 | 53.44 | 52.40 | 52.82 | 847,733 | -0.51(-0.96%) |
Feb 06, 2018 | 52.74 | 54.20 | 51.63 | 53.33 | 1,591,114 | -1.27(-2.33%) |
Feb 05, 2018 | 56.96 | 57.57 | 53.20 | 54.60 | 1,536,596 | -2.22(-3.91%) |
Feb 02, 2018 | 58.97 | 59.88 | 56.38 | 56.82 | 1,303,703 | -2.43(-4.10%) |
Feb 01, 2018 | 60.70 | 60.83 | 58.51 | 59.25 | 1,365,631 | -1.25(-2.07%) |
Jan 31, 2018 | 61.59 | 61.85 | 60.29 | 60.50 | 671,329 | -0.47(-0.77%) |
Jan 30, 2018 | 61.23 | 61.61 | 59.88 | 60.97 | 997,171 | -1.42(-2.28%) |
Jan 29, 2018 | 61.75 | 63.25 | 61.50 | 62.39 | 1,075,049 | +0.64(+1.04%) |
Jan 26, 2018 | 61.50 | 63.60 | 61.09 | 61.75 | 1,273,020 | +0.35(+0.57%) |
Jan 25, 2018 | 61.40 | 62.18 | 60.60 | 61.40 | 911,190 | +0.15(+0.24%) |
Jan 24, 2018 | 63.83 | 64.43 | 59.02 | 61.25 | 2,246,971 | -2.85(-4.45%) |
Jan 23, 2018 | 61.00 | 65.97 | 60.72 | 64.10 | 1,922,576 | +3.43(+5.65%) |
Jan 22, 2018 | 58.00 | 61.39 | 57.34 | 60.67 | 1,976,800 | +3.91(+6.89%) |
Jan 19, 2018 | 56.00 | 56.87 | 55.72 | 56.76 | 842,616 | +0.89(+1.59%) |
Jan 18, 2018 | 54.70 | 56.40 | 53.91 | 55.87 | 1,619,683 | +0.94(+1.71%) |
Jan 17, 2018 | 56.20 | 56.73 | 54.00 | 54.93 | 2,192,635 | -0.48(-0.87%) |
Jan 16, 2018 | 59.16 | 60.04 | 54.25 | 55.41 | 3,204,596 | -3.60(-6.10%) |
Jan 12, 2018 | 59.01 | 59.01 | 59.01 | 0 | -0.92(-1.54%) | |
Jan 11, 2018 | 62.99 | 63.48 | 59.66 | 59.93 | 1,262,638 | -2.85(-4.54%) |
Jan 10, 2018 | 63.06 | 62.78 | 1,315,325 | +0.77(+1.24%) | ||
Jan 09, 2018 | 63.23 | 63.73 | 61.48 | 62.01 | 1,314,153 | -0.97(-1.54%) |
Jan 08, 2018 | 66.02 | 66.06 | 61.97 | 62.98 | 1,329,705 | -3.51(-5.28%) |
Jan 05, 2018 | 68.80 | 68.80 | 65.90 | 66.49 | 790,995 | -1.23(-1.82%) |
Jan 04, 2018 | 66.70 | 68.92 | 65.83 | 67.72 | 770,994 | +1.08(+1.62%) |
Jan 03, 2018 | 65.62 | 68.22 | 64.82 | 66.64 | 749,792 | +0.59(+0.89%) |
Jan 02, 2018 | 68.60 | 68.74 | 65.09 | 66.05 | 1,255,173 | -1.95(-2.87%) |
Dec 29, 2017 | 68.00 | 68.00 | 68.00 | 0 | +0.08(+0.12%) | |
Dec 28, 2017 | 67.30 | 68.14 | 65.86 | 67.92 | 728,037 | +0.75(+1.12%) |
Dec 27, 2017 | 64.89 | 68.36 | 64.12 | 67.17 | 1,202,582 | +2.20(+3.39%) |
Dec 26, 2017 | 66.15 | 66.96 | 63.55 | 64.97 | 1,025,529 | -0.93(-1.41%) |
Dec 22, 2017 | 65.25 | 68.29 | 64.30 | 65.90 | 1,445,082 | +1.63(+2.54%) |
Dec 21, 2017 | 61.99 | 64.45 | 60.80 | 64.27 | 1,167,441 | +2.69(+4.37%) |
Dec 20, 2017 | 63.50 | 64.02 | 61.12 | 61.58 | 1,017,438 | -2.22(-3.48%) |
Dec 19, 2017 | 64.68 | 65.05 | 63.34 | 63.80 | 942,938 | -0.68(-1.05%) |
Dec 18, 2017 | 64.66 | 65.38 | 63.15 | 64.48 | 1,130,933 | +0.35(+0.55%) |
Dec 15, 2017 | 64.08 | 65.40 | 63.00 | 64.13 | 2,027,652 | -0.01(-0.02%) |
Dec 14, 2017 | 64.07 | 64.94 | 63.25 | 64.14 | 842,273 | +0.37(+0.58%) |
Dec 13, 2017 | 62.60 | 64.41 | 62.50 | 63.77 | 1,034,370 | +1.24(+1.98%) |
Dec 12, 2017 | 62.90 | 64.20 | 62.09 | 62.53 | 938,426 | -0.37(-0.59%) |
Dec 11, 2017 | 62.50 | 65.35 | 61.87 | 62.90 | 1,402,572 | +0.75(+1.21%) |
Dec 08, 2017 | 59.61 | 62.97 | 58.51 | 62.15 | 1,511,954 | +2.66(+4.47%) |
Dec 07, 2017 | 59.10 | 60.05 | 58.16 | 59.49 | 894,170 | +0.52(+0.88%) |
Dec 06, 2017 | 58.00 | 59.90 | 57.33 | 58.97 | 1,041,748 | +1.28(+2.22%) |
Dec 05, 2017 | 59.31 | 60.00 | 57.47 | 57.69 | 1,165,107 | -1.62(-2.73%) |
Dec 04, 2017 | 61.88 | 62.57 | 59.22 | 59.31 | 1,037,855 | -2.02(-3.29%) |