Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 60.33 | 60.60 | 59.85 | 59.98 | 69,954 | -0.12(-0.20%) |
Feb 27, 2018 | 60.72 | 60.83 | 60.10 | 60.10 | 73,980 | -1.74(-2.81%) |
Feb 26, 2018 | 61.62 | 61.86 | 61.16 | 61.84 | 224,378 | +0.89(+1.45%) |
Feb 23, 2018 | 60.45 | 61.00 | 60.44 | 60.95 | 61,960 | +0.80(+1.34%) |
Feb 22, 2018 | 60.15 | 60.47 | 59.98 | 60.15 | 78,764 | -0.07(-0.12%) |
Feb 21, 2018 | 60.56 | 61.16 | 60.19 | 60.22 | 107,355 | +0.06(+0.10%) |
Feb 20, 2018 | 60.51 | 60.66 | 59.97 | 60.16 | 112,430 | -1.78(-2.87%) |
Feb 16, 2018 | 61.94 | 61.94 | 61.94 | 0 | +0.68(+1.11%) | |
Feb 15, 2018 | 60.66 | 61.42 | 60.52 | 61.26 | 123,574 | +0.71(+1.17%) |
Feb 14, 2018 | 58.48 | 60.55 | 58.48 | 60.55 | 82,278 | +1.45(+2.45%) |
Feb 13, 2018 | 58.68 | 59.18 | 58.45 | 59.10 | 85,417 | -0.59(-1.00%) |
Feb 12, 2018 | 59.00 | 59.84 | 58.80 | 59.70 | 106,868 | +2.06(+3.58%) |
Feb 09, 2018 | 57.90 | 58.16 | 56.00 | 57.63 | 128,757 | -0.18(-0.31%) |
Feb 08, 2018 | 59.46 | 59.49 | 57.90 | 57.81 | 124,071 | -2.04(-3.41%) |
Feb 07, 2018 | 59.52 | 60.44 | 59.41 | 59.85 | 157,558 | +0.05(+0.08%) |
Feb 06, 2018 | 58.04 | 59.80 | 58.01 | 59.80 | 156,184 | +0.86(+1.46%) |
Feb 05, 2018 | 60.61 | 58.01 | 58.94 | 131,298 | -2.51(-4.08%) | |
Feb 02, 2018 | 62.22 | 62.25 | 61.40 | 61.45 | 168,216 | -1.64(-2.60%) |
Feb 01, 2018 | 62.58 | 63.20 | 62.54 | 63.09 | 111,682 | +0.42(+0.66%) |
Jan 31, 2018 | 62.96 | 63.08 | 62.51 | 62.67 | 197,992 | +0.27(+0.42%) |
Jan 30, 2018 | 62.64 | 62.61 | 62.19 | 62.41 | 122,231 | -0.20(-0.32%) |
Jan 29, 2018 | 62.58 | 62.73 | 62.23 | 62.61 | 173,427 | -0.02(-0.03%) |
Jan 26, 2018 | 62.51 | 62.82 | 62.25 | 62.63 | 126,611 | +0.69(+1.11%) |
Jan 25, 2018 | 60.67 | 62.05 | 59.90 | 61.94 | 111,161 | +1.97(+3.28%) |
Jan 24, 2018 | 60.60 | 60.68 | 59.68 | 59.97 | 83,441 | -0.08(-0.13%) |
Jan 23, 2018 | 59.97 | 60.32 | 59.85 | 60.05 | 77,028 | +0.34(+0.58%) |
Jan 22, 2018 | 59.35 | 59.79 | 59.11 | 59.70 | 91,365 | +0.71(+1.21%) |
Jan 19, 2018 | 58.93 | 59.06 | 58.60 | 58.99 | 96,854 | +0.54(+0.92%) |
Jan 18, 2018 | 58.52 | 58.77 | 58.22 | 58.45 | 80,353 | -0.93(-1.56%) |
Jan 17, 2018 | 59.49 | 59.58 | 59.11 | 59.38 | 81,969 | +0.08(+0.13%) |
Jan 16, 2018 | 59.55 | 59.56 | 59.15 | 59.30 | 108,084 | +0.34(+0.59%) |
Jan 12, 2018 | 58.95 | 58.95 | 58.95 | 0 | +1.23(+2.13%) | |
Jan 11, 2018 | 57.78 | 57.90 | 57.52 | 57.73 | 118,594 | -0.13(-0.23%) |
Jan 10, 2018 | 58.42 | 58.47 | 57.65 | 57.86 | 113,979 | -0.98(-1.67%) |
Jan 09, 2018 | 58.89 | 58.89 | 58.44 | 58.84 | 72,246 | -0.06(-0.10%) |
Jan 08, 2018 | 58.69 | 58.90 | 58.62 | 58.90 | 166,135 | -1.28(-2.13%) |
Jan 05, 2018 | 59.63 | 60.20 | 59.51 | 60.18 | 64,794 | +1.07(+1.81%) |
Jan 04, 2018 | 59.48 | 59.52 | 59.00 | 59.11 | 110,505 | +0.70(+1.20%) |
Jan 03, 2018 | 58.04 | 58.55 | 58.04 | 58.41 | 54,255 | +0.16(+0.27%) |
Jan 02, 2018 | 58.13 | 58.40 | 57.97 | 58.25 | 66,043 | -0.45(-0.77%) |
Dec 29, 2017 | 58.70 | 58.70 | 58.70 | 0 | -0.58(-0.98%) | |
Dec 28, 2017 | 59.63 | 59.74 | 59.14 | 59.28 | 65,316 | -0.49(-0.82%) |
Dec 27, 2017 | 59.80 | 59.98 | 59.60 | 59.77 | 93,802 | +0.29(+0.48%) |
Dec 26, 2017 | 59.86 | 59.86 | 59.03 | 59.48 | 43,044 | +0.25(+0.42%) |
Dec 22, 2017 | 59.41 | 59.48 | 58.98 | 59.23 | 58,147 | -0.52(-0.88%) |
Dec 21, 2017 | 59.43 | 60.03 | 59.43 | 59.76 | 83,277 | +0.27(+0.46%) |
Dec 20, 2017 | 59.75 | 59.80 | 59.39 | 59.48 | 184,455 | -0.40(-0.67%) |
Dec 19, 2017 | 59.78 | 59.99 | 59.59 | 59.88 | 231,690 | +0.11(+0.19%) |
Dec 18, 2017 | 59.56 | 60.00 | 59.51 | 59.77 | 59,382 | +1.95(+3.36%) |
Dec 15, 2017 | 57.85 | 57.86 | 57.53 | 57.83 | 55,379 | +0.41(+0.71%) |
Dec 14, 2017 | 58.12 | 58.18 | 57.35 | 57.42 | 56,309 | -0.82(-1.41%) |
Dec 13, 2017 | 57.64 | 58.32 | 57.54 | 58.24 | 43,567 | +0.38(+0.66%) |
Dec 12, 2017 | 57.72 | 57.89 | 57.57 | 57.86 | 64,227 | -0.36(-0.62%) |
Dec 11, 2017 | 58.23 | 58.25 | 57.95 | 58.22 | 58,597 | -0.06(-0.10%) |
Dec 08, 2017 | 58.45 | 58.58 | 58.12 | 58.28 | 82,188 | +0.06(+0.10%) |
Dec 07, 2017 | 57.90 | 58.44 | 57.90 | 58.22 | 204,154 | -0.40(-0.68%) |
Dec 06, 2017 | 58.72 | 59.11 | 58.58 | 58.62 | 246,685 | +0.27(+0.46%) |
Dec 05, 2017 | 58.34 | 58.78 | 58.02 | 58.35 | 89,839 | +0.35(+0.60%) |
Dec 04, 2017 | 58.50 | 58.65 | 57.94 | 58.00 | 51,999 | -0.05(-0.09%) |