Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 62.09 | 62.82 | 60.70 | 60.79 | 105,119 | -1.17(-1.89%) |
Feb 27, 2018 | 63.47 | 64.21 | 61.91 | 61.96 | 94,666 | -1.60(-2.52%) |
Feb 26, 2018 | 63.13 | 63.56 | 62.26 | 63.56 | 78,969 | +0.69(+1.10%) |
Feb 23, 2018 | 61.87 | 62.87 | 61.48 | 62.87 | 110,150 | +1.13(+1.82%) |
Feb 22, 2018 | 64.25 | 64.25 | 61.48 | 61.74 | 154,111 | -2.29(-3.58%) |
Feb 21, 2018 | 64.08 | 65.51 | 63.69 | 64.04 | 140,540 | +0.09(+0.14%) |
Feb 20, 2018 | 64.25 | 64.64 | 63.56 | 63.95 | 133,231 | -0.48(-0.74%) |
Feb 16, 2018 | 64.43 | 64.43 | 64.43 | 0 | +1.60(+2.55%) | |
Feb 15, 2018 | 62.65 | 62.91 | 61.87 | 62.82 | 118,150 | +0.69(+1.12%) |
Feb 14, 2018 | 60.31 | 62.22 | 59.53 | 62.13 | 200,534 | +1.39(+2.28%) |
Feb 13, 2018 | 59.45 | 61.00 | 58.49 | 60.75 | 129,875 | +0.91(+1.52%) |
Feb 12, 2018 | 59.88 | 60.49 | 59.32 | 59.84 | 211,848 | +0.22(+0.36%) |
Feb 09, 2018 | 59.58 | 60.62 | 58.28 | 59.62 | 173,286 | +0.84(+1.43%) |
Feb 08, 2018 | 61.59 | 61.59 | 58.78 | 58.78 | 81,554 | -2.51(-4.09%) |
Feb 07, 2018 | 61.29 | 61.63 | 61.29 | 61.29 | 122,190 | -0.09(-0.14%) |
Feb 06, 2018 | 58.26 | 61.80 | 58.00 | 61.37 | 311,329 | +0.91(+1.50%) |
Feb 05, 2018 | 61.29 | 62.24 | 58.35 | 60.47 | 86,161 | -1.60(-2.58%) |
Feb 02, 2018 | 62.41 | 63.10 | 61.89 | 62.06 | 115,471 | -0.61(-0.97%) |
Feb 01, 2018 | 62.06 | 62.71 | 61.55 | 62.67 | 154,444 | +0.65(+1.05%) |
Jan 31, 2018 | 62.71 | 63.45 | 61.90 | 62.02 | 175,626 | -0.56(-0.90%) |
Jan 30, 2018 | 64.61 | 64.61 | 61.93 | 62.58 | 157,644 | -0.78(-1.23%) |
Jan 29, 2018 | 63.27 | 64.10 | 63.14 | 63.36 | 93,066 | +0.04(+0.07%) |
Jan 26, 2018 | 64.35 | 64.53 | 63.27 | 63.32 | 136,522 | -0.86(-1.35%) |
Jan 25, 2018 | 65.65 | 65.65 | 63.88 | 64.18 | 88,072 | -1.12(-1.72%) |
Jan 24, 2018 | 64.48 | 65.65 | 63.84 | 65.31 | 233,069 | +1.12(+1.75%) |
Jan 23, 2018 | 64.31 | 64.70 | 63.92 | 64.18 | 109,192 | -0.22(-0.34%) |
Jan 22, 2018 | 64.53 | 64.53 | 63.66 | 64.40 | 159,601 | +0.00(+0.00%) |
Jan 19, 2018 | 62.24 | 64.44 | 62.24 | 64.40 | 163,955 | +1.94(+3.11%) |
Jan 18, 2018 | 62.54 | 62.97 | 62.28 | 62.45 | 433,788 | -0.17(-0.28%) |
Jan 17, 2018 | 63.06 | 63.12 | 62.14 | 62.63 | 93,384 | -0.30(-0.48%) |
Jan 16, 2018 | 63.66 | 64.57 | 61.61 | 62.93 | 82,160 | -0.35(-0.55%) |
Jan 12, 2018 | 63.27 | 63.27 | 63.27 | 0 | +0.78(+1.24%) | |
Jan 11, 2018 | 61.42 | 62.63 | 61.24 | 62.50 | 103,666 | +1.34(+2.19%) |
Jan 10, 2018 | 60.47 | 62.15 | 60.31 | 61.16 | 74,902 | +0.73(+1.22%) |
Jan 09, 2018 | 59.99 | 61.29 | 59.99 | 60.42 | 115,414 | +0.48(+0.79%) |
Jan 08, 2018 | 59.86 | 59.99 | 59.25 | 59.95 | 59,491 | +0.22(+0.36%) |
Jan 05, 2018 | 59.64 | 59.95 | 59.43 | 59.73 | 107,051 | +0.17(+0.29%) |
Jan 04, 2018 | 59.47 | 59.99 | 59.32 | 59.56 | 103,926 | +0.56(+0.95%) |
Jan 03, 2018 | 58.22 | 59.17 | 57.21 | 59.00 | 103,567 | +0.82(+1.41%) |
Jan 02, 2018 | 58.82 | 58.82 | 56.62 | 58.17 | 108,395 | -0.26(-0.44%) |
Dec 29, 2017 | 58.43 | 58.43 | 58.43 | 0 | -0.09(-0.15%) | |
Dec 28, 2017 | 58.35 | 58.89 | 58.17 | 58.52 | 89,073 | +0.22(+0.37%) |
Dec 27, 2017 | 59.00 | 59.04 | 58.22 | 58.30 | 273,662 | -0.65(-1.10%) |
Dec 26, 2017 | 59.56 | 59.73 | 58.87 | 58.95 | 89,548 | -0.69(-1.16%) |
Dec 22, 2017 | 60.21 | 60.85 | 59.52 | 59.64 | 105,845 | -0.61(-1.00%) |
Dec 21, 2017 | 59.86 | 60.64 | 59.86 | 60.25 | 95,126 | +0.35(+0.58%) |
Dec 20, 2017 | 60.94 | 61.46 | 59.86 | 59.90 | 65,646 | -0.56(-0.93%) |
Dec 19, 2017 | 61.16 | 61.37 | 60.42 | 60.47 | 92,923 | -0.48(-0.78%) |
Dec 18, 2017 | 60.94 | 62.47 | 60.72 | 60.94 | 100,192 | +0.52(+0.86%) |
Dec 15, 2017 | 58.61 | 60.79 | 58.61 | 60.42 | 305,644 | +1.82(+3.10%) |
Dec 14, 2017 | 59.38 | 59.69 | 58.22 | 58.61 | 108,957 | -0.61(-1.02%) |
Dec 13, 2017 | 59.34 | 59.99 | 59.00 | 59.21 | 133,898 | -0.04(-0.07%) |
Dec 12, 2017 | 58.87 | 59.51 | 58.43 | 59.25 | 68,957 | +0.56(+0.96%) |
Dec 11, 2017 | 59.25 | 59.60 | 58.52 | 58.69 | 53,819 | -0.56(-0.95%) |
Dec 08, 2017 | 59.82 | 60.12 | 59.13 | 59.25 | 72,402 | -0.30(-0.51%) |
Dec 07, 2017 | 58.91 | 60.12 | 58.91 | 59.56 | 78,427 | +0.48(+0.80%) |
Dec 06, 2017 | 58.82 | 59.73 | 58.61 | 59.08 | 58,029 | +0.13(+0.22%) |
Dec 05, 2017 | 60.12 | 60.46 | 58.95 | 58.95 | 141,482 | -0.99(-1.66%) |
Dec 04, 2017 | 60.51 | 61.11 | 59.90 | 59.95 | 210,359 | +0.35(+0.58%) |