Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 57.80 | 57.99 | 57.22 | 57.22 | 15,883 | -0.76(-1.31%) |
Feb 27, 2018 | 58.53 | 58.64 | 57.98 | 57.98 | 7,255 | -0.35(-0.60%) |
Feb 26, 2018 | 58.03 | 58.39 | 57.89 | 58.33 | 15,800 | +0.70(+1.21%) |
Feb 23, 2018 | 57.48 | 57.67 | 57.42 | 57.63 | 4,558 | +0.34(+0.59%) |
Feb 22, 2018 | 57.29 | 57.30 | 30,470 | -0.53(-0.92%) | ||
Feb 21, 2018 | 58.08 | 58.49 | 57.83 | 57.83 | 4,915 | +0.09(+0.16%) |
Feb 20, 2018 | 57.95 | 57.99 | 57.57 | 57.74 | 16,040 | -0.45(-0.78%) |
Feb 16, 2018 | 58.19 | 58.19 | 58.19 | 0 | +0.53(+0.92%) | |
Feb 15, 2018 | 58.25 | 58.25 | 57.57 | 57.66 | 11,938 | -0.11(-0.20%) |
Feb 14, 2018 | 56.35 | 57.80 | 56.35 | 57.78 | 6,044 | +1.41(+2.50%) |
Feb 13, 2018 | 55.96 | 56.39 | 55.95 | 56.37 | 9,493 | +0.18(+0.33%) |
Feb 12, 2018 | 56.34 | 56.67 | 55.74 | 56.18 | 6,934 | +0.33(+0.60%) |
Feb 09, 2018 | 55.56 | 56.19 | 54.52 | 55.85 | 20,936 | +0.77(+1.41%) |
Feb 08, 2018 | 57.48 | 57.48 | 55.08 | 55.08 | 25,523 | -2.27(-3.96%) |
Feb 07, 2018 | 56.88 | 57.99 | 56.88 | 57.35 | 11,464 | +0.34(+0.60%) |
Feb 06, 2018 | 55.92 | 57.13 | 55.78 | 57.00 | 22,652 | -0.90(-1.55%) |
Feb 05, 2018 | 58.80 | 59.13 | 56.95 | 57.90 | 25,671 | -1.44(-2.43%) |
Feb 02, 2018 | 60.06 | 60.19 | 59.34 | 59.34 | 11,244 | -0.78(-1.30%) |
Feb 01, 2018 | 59.66 | 60.26 | 59.66 | 60.13 | 11,129 | +0.31(+0.52%) |
Jan 31, 2018 | 60.09 | 60.18 | 59.68 | 59.82 | 7,719 | -0.13(-0.22%) |
Jan 30, 2018 | 60.26 | 60.26 | 59.95 | 59.95 | 11,284 | -1.07(-1.76%) |
Jan 29, 2018 | 61.52 | 61.58 | 61.03 | 61.03 | 7,272 | -0.49(-0.80%) |
Jan 26, 2018 | 61.28 | 61.52 | 61.24 | 61.52 | 10,340 | +0.35(+0.58%) |
Jan 25, 2018 | 61.14 | 61.18 | 60.91 | 61.17 | 9,477 | +0.16(+0.26%) |
Jan 24, 2018 | 60.93 | 61.07 | 60.68 | 61.01 | 9,718 | +0.25(+0.41%) |
Jan 23, 2018 | 60.22 | 60.88 | 60.22 | 60.76 | 14,916 | +0.36(+0.60%) |
Jan 22, 2018 | 60.09 | 60.40 | 60.09 | 60.40 | 10,734 | +0.35(+0.59%) |
Jan 19, 2018 | 59.69 | 60.07 | 59.69 | 60.05 | 11,270 | +0.29(+0.49%) |
Jan 18, 2018 | 59.87 | 59.95 | 59.72 | 59.76 | 19,548 | -0.08(-0.13%) |
Jan 17, 2018 | 59.40 | 59.97 | 59.40 | 59.84 | 14,724 | +0.53(+0.89%) |
Jan 16, 2018 | 59.81 | 59.81 | 59.20 | 59.31 | 10,356 | -0.18(-0.31%) |
Jan 12, 2018 | 59.49 | 59.49 | 59.49 | 0 | -0.02(-0.03%) | |
Jan 11, 2018 | 59.37 | 59.55 | 59.37 | 59.51 | 7,514 | +0.41(+0.70%) |
Jan 10, 2018 | 59.42 | 59.10 | 13,656 | +0.18(+0.30%) | ||
Jan 09, 2018 | 58.62 | 59.21 | 58.62 | 58.92 | 9,518 | +0.34(+0.59%) |
Jan 08, 2018 | 58.54 | 58.61 | 58.40 | 58.58 | 9,641 | -0.11(-0.18%) |
Jan 05, 2018 | 58.43 | 58.69 | 58.39 | 58.68 | 8,559 | +0.21(+0.36%) |
Jan 04, 2018 | 58.76 | 58.79 | 58.46 | 58.48 | 120,745 | +0.41(+0.70%) |
Jan 03, 2018 | 57.86 | 58.15 | 57.84 | 58.07 | 21,492 | +0.16(+0.27%) |
Jan 02, 2018 | 58.75 | 58.75 | 57.73 | 57.91 | 16,836 | -0.72(-1.23%) |
Dec 29, 2017 | 58.63 | 58.63 | 58.63 | 0 | -0.11(-0.18%) | |
Dec 28, 2017 | 58.68 | 58.80 | 58.68 | 58.74 | 3,384 | +0.21(+0.36%) |
Dec 27, 2017 | 58.61 | 58.71 | 58.47 | 58.53 | 21,883 | +0.01(+0.02%) |
Dec 26, 2017 | 58.50 | 58.61 | 58.47 | 58.52 | 5,756 | +0.01(+0.02%) |
Dec 22, 2017 | 58.69 | 58.69 | 58.26 | 58.50 | 4,741 | -0.07(-0.11%) |
Dec 21, 2017 | 58.75 | 58.88 | 58.56 | 58.57 | 13,395 | +0.07(+0.12%) |
Dec 20, 2017 | 58.79 | 58.79 | 58.46 | 58.50 | 6,213 | -0.04(-0.08%) |
Dec 19, 2017 | 58.74 | 58.76 | 58.52 | 58.54 | 7,006 | +0.05(+0.08%) |
Dec 18, 2017 | 58.80 | 58.80 | 58.38 | 58.50 | 7,098 | -0.06(-0.10%) |
Dec 15, 2017 | 58.51 | 58.80 | 58.40 | 58.56 | 3,603 | +0.60(+1.04%) |
Dec 14, 2017 | 58.52 | 58.56 | 57.95 | 57.95 | 9,355 | -0.57(-0.97%) |
Dec 13, 2017 | 58.90 | 58.90 | 58.52 | 58.52 | 9,864 | -0.53(-0.89%) |
Dec 12, 2017 | 58.96 | 59.15 | 58.96 | 59.05 | 42,471 | +0.25(+0.42%) |
Dec 11, 2017 | 59.37 | 59.38 | 58.79 | 58.80 | 4,195 | -0.14(-0.24%) |
Dec 08, 2017 | 58.80 | 58.94 | 58.65 | 58.94 | 3,860 | +0.26(+0.45%) |
Dec 07, 2017 | 58.65 | 58.80 | 58.65 | 58.68 | 3,351 | -0.03(-0.04%) |
Dec 06, 2017 | 58.55 | 58.90 | 58.55 | 58.71 | 3,411 | +0.05(+0.09%) |
Dec 05, 2017 | 59.28 | 59.28 | 58.58 | 58.66 | 6,627 | -0.53(-0.90%) |
Dec 04, 2017 | 59.29 | 59.64 | 59.15 | 59.19 | 5,664 | +0.23(+0.39%) |