Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 58.00 | 58.00 | 58.00 | 0 | -0.30(-0.51%) | |
Mar 28, 2018 | 58.30 | 59.35 | 58.20 | 58.30 | 106,654 | -0.15(-0.26%) |
Mar 27, 2018 | 59.40 | 59.85 | 58.30 | 58.45 | 189,284 | -1.00(-1.68%) |
Mar 26, 2018 | 58.75 | 59.50 | 58.05 | 59.45 | 175,933 | +1.15(+1.97%) |
Mar 23, 2018 | 59.65 | 60.30 | 58.25 | 58.30 | 273,417 | -1.15(-1.93%) |
Mar 22, 2018 | 59.40 | 60.60 | 59.25 | 59.45 | 199,861 | -0.65(-1.08%) |
Mar 21, 2018 | 61.45 | 61.80 | 59.95 | 60.10 | 189,224 | -1.35(-2.20%) |
Mar 20, 2018 | 62.45 | 63.40 | 61.10 | 61.45 | 288,510 | -0.75(-1.21%) |
Mar 19, 2018 | 60.00 | 62.25 | 60.00 | 62.20 | 374,906 | +2.10(+3.49%) |
Mar 16, 2018 | 61.35 | 61.38 | 59.95 | 60.10 | 333,192 | -1.15(-1.88%) |
Mar 15, 2018 | 61.70 | 63.00 | 61.00 | 61.25 | 161,438 | -0.45(-0.73%) |
Mar 14, 2018 | 62.30 | 62.50 | 61.02 | 61.70 | 204,891 | -0.55(-0.88%) |
Mar 13, 2018 | 62.20 | 62.95 | 61.27 | 62.25 | 294,392 | +0.10(+0.16%) |
Mar 12, 2018 | 60.75 | 62.40 | 60.75 | 62.15 | 291,003 | +1.25(+2.05%) |
Mar 09, 2018 | 61.15 | 61.22 | 60.15 | 60.90 | 350,089 | -0.05(-0.08%) |
Mar 08, 2018 | 60.70 | 61.20 | 60.34 | 60.95 | 195,720 | +0.30(+0.49%) |
Mar 07, 2018 | 58.60 | 61.15 | 58.25 | 60.65 | 330,759 | +1.55(+2.62%) |
Mar 06, 2018 | 57.70 | 59.15 | 57.35 | 59.10 | 390,225 | +1.40(+2.43%) |
Mar 05, 2018 | 56.65 | 58.67 | 56.62 | 57.70 | 318,852 | +0.95(+1.67%) |
Mar 02, 2018 | 53.85 | 56.95 | 53.85 | 56.75 | 366,516 | +2.20(+4.03%) |
Mar 01, 2018 | 53.75 | 56.40 | 53.40 | 54.55 | 401,872 | +0.90(+1.68%) |
Feb 28, 2018 | 53.55 | 54.80 | 53.25 | 53.65 | 315,598 | +0.40(+0.75%) |
Feb 27, 2018 | 53.65 | 54.30 | 53.05 | 53.25 | 246,429 | -0.25(-0.47%) |
Feb 26, 2018 | 55.60 | 55.90 | 52.45 | 53.50 | 434,335 | -2.15(-3.86%) |
Feb 23, 2018 | 55.60 | 56.95 | 53.05 | 55.65 | 1,193,990 | +2.50(+4.70%) |
Feb 22, 2018 | 52.25 | 53.15 | 900,694 | +0.75(+1.43%) | ||
Feb 21, 2018 | 52.45 | 53.60 | 51.05 | 52.40 | 362,705 | +0.10(+0.19%) |
Feb 20, 2018 | 53.30 | 53.60 | 51.90 | 52.30 | 387,159 | -1.35(-2.52%) |
Feb 16, 2018 | 53.65 | 53.65 | 53.65 | 0 | -1.65(-2.98%) | |
Feb 15, 2018 | 54.50 | 55.90 | 54.00 | 55.30 | 293,234 | +1.05(+1.94%) |
Feb 14, 2018 | 53.00 | 54.75 | 52.90 | 54.25 | 354,047 | +1.10(+2.07%) |
Feb 13, 2018 | 53.90 | 54.20 | 52.95 | 53.15 | 202,269 | -0.75(-1.39%) |
Feb 12, 2018 | 53.30 | 54.20 | 52.25 | 53.90 | 433,782 | +0.70(+1.32%) |
Feb 09, 2018 | 52.40 | 53.45 | 51.15 | 53.20 | 353,902 | +1.00(+1.92%) |
Feb 08, 2018 | 53.85 | 54.10 | 52.20 | 52.20 | 258,208 | -1.65(-3.06%) |
Feb 07, 2018 | 53.05 | 54.25 | 53.05 | 53.85 | 222,336 | +0.85(+1.60%) |
Feb 06, 2018 | 51.65 | 53.35 | 51.65 | 53.00 | 254,463 | -0.50(-0.93%) |
Feb 05, 2018 | 52.50 | 54.10 | 52.25 | 53.50 | 207,246 | +0.90(+1.71%) |
Feb 02, 2018 | 52.00 | 52.80 | 51.40 | 52.60 | 339,738 | +0.55(+1.06%) |
Feb 01, 2018 | 52.50 | 52.90 | 51.55 | 52.05 | 650,811 | -0.60(-1.14%) |
Jan 31, 2018 | 52.65 | 53.10 | 52.20 | 52.65 | 375,797 | +0.25(+0.48%) |
Jan 30, 2018 | 53.45 | 53.45 | 52.25 | 52.40 | 320,048 | -1.00(-1.87%) |
Jan 29, 2018 | 53.45 | 53.85 | 52.70 | 53.40 | 245,882 | +0.20(+0.38%) |
Jan 26, 2018 | 53.55 | 53.55 | 52.35 | 53.20 | 233,337 | -0.25(-0.47%) |
Jan 25, 2018 | 52.55 | 53.70 | 51.95 | 53.45 | 284,105 | +1.00(+1.91%) |
Jan 24, 2018 | 53.10 | 53.40 | 52.00 | 52.45 | 363,913 | -0.30(-0.57%) |
Jan 23, 2018 | 52.60 | 53.50 | 52.35 | 52.75 | 549,451 | -0.10(-0.19%) |
Jan 22, 2018 | 52.85 | 53.60 | 52.15 | 52.85 | 556,450 | +0.10(+0.19%) |
Jan 19, 2018 | 52.80 | 53.95 | 52.30 | 52.75 | 437,349 | +0.25(+0.48%) |
Jan 18, 2018 | 53.30 | 53.45 | 52.40 | 52.50 | 329,418 | -0.80(-1.50%) |
Jan 17, 2018 | 53.80 | 54.05 | 52.95 | 53.30 | 264,196 | -0.15(-0.28%) |
Jan 16, 2018 | 55.95 | 56.50 | 52.90 | 53.45 | 312,620 | -2.30(-4.13%) |
Jan 12, 2018 | 55.75 | 55.75 | 55.75 | 0 | +0.50(+0.90%) | |
Jan 11, 2018 | 54.70 | 55.50 | 54.55 | 55.25 | 174,452 | +0.65(+1.19%) |
Jan 10, 2018 | 53.50 | 54.95 | 52.95 | 54.60 | 265,692 | +0.90(+1.68%) |
Jan 09, 2018 | 53.90 | 54.40 | 53.10 | 53.70 | 204,462 | -0.35(-0.65%) |
Jan 08, 2018 | 53.95 | 54.35 | 51.80 | 54.05 | 419,907 | +0.00(+0.00%) |
Jan 05, 2018 | 55.55 | 55.55 | 53.83 | 54.05 | 282,857 | -1.00(-1.82%) |
Jan 04, 2018 | 56.40 | 57.00 | 54.40 | 55.05 | 347,332 | -1.05(-1.87%) |
Jan 03, 2018 | 54.50 | 56.60 | 54.50 | 56.10 | 272,513 | +1.50(+2.75%) |