Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2018 | 59.15 | 59.98 | 55.59 | 56.35 | 1,911,319 | -2.07(-3.54%) |
Dec 29, 2017 | 58.42 | 58.42 | 58.42 | 0 | -4.29(-6.84%) | |
Dec 28, 2017 | 62.95 | 64.10 | 62.55 | 62.71 | 642,164 | -0.25(-0.40%) |
Dec 27, 2017 | 64.85 | 65.95 | 62.81 | 62.96 | 512,529 | -1.89(-2.91%) |
Dec 26, 2017 | 62.57 | 64.95 | 62.50 | 64.85 | 470,516 | +2.07(+3.30%) |
Dec 22, 2017 | 62.16 | 63.32 | 61.78 | 62.78 | 468,765 | +0.34(+0.54%) |
Dec 21, 2017 | 62.58 | 62.92 | 61.31 | 62.44 | 420,741 | -0.41(-0.65%) |
Dec 20, 2017 | 61.90 | 63.00 | 60.29 | 62.85 | 417,174 | +1.22(+1.98%) |
Dec 19, 2017 | 62.44 | 62.46 | 60.65 | 61.63 | 500,868 | -0.45(-0.72%) |
Dec 18, 2017 | 61.98 | 62.36 | 60.51 | 62.08 | 461,162 | +0.46(+0.75%) |
Dec 15, 2017 | 62.05 | 62.28 | 60.94 | 61.62 | 1,238,859 | +0.01(+0.02%) |
Dec 14, 2017 | 64.48 | 64.99 | 61.54 | 61.61 | 524,237 | -2.59(-4.03%) |
Dec 13, 2017 | 62.19 | 66.50 | 62.00 | 64.20 | 1,361,503 | +3.56(+5.87%) |
Dec 12, 2017 | 61.73 | 62.00 | 60.31 | 60.64 | 353,697 | -0.70(-1.14%) |
Dec 11, 2017 | 62.21 | 62.62 | 61.00 | 61.34 | 384,703 | -0.34(-0.55%) |
Dec 08, 2017 | 61.99 | 63.19 | 61.37 | 61.68 | 488,492 | +0.22(+0.36%) |
Dec 07, 2017 | 58.00 | 61.48 | 57.87 | 61.46 | 682,438 | +3.26(+5.60%) |
Dec 06, 2017 | 59.09 | 60.23 | 57.62 | 58.20 | 640,475 | -1.06(-1.79%) |
Dec 05, 2017 | 59.79 | 61.70 | 59.08 | 59.26 | 509,676 | -0.61(-1.02%) |
Dec 04, 2017 | 61.90 | 62.32 | 59.71 | 59.87 | 331,059 | -1.34(-2.19%) |