Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 57.10 | 58.00 | 56.90 | 57.80 | 146,738 | +1.00(+1.76%) |
Feb 27, 2018 | 57.25 | 57.45 | 56.40 | 56.80 | 94,627 | -0.15(-0.26%) |
Feb 26, 2018 | 57.10 | 57.70 | 55.75 | 56.95 | 54,839 | +0.30(+0.53%) |
Feb 23, 2018 | 55.20 | 56.95 | 54.75 | 56.65 | 97,123 | +1.75(+3.19%) |
Feb 22, 2018 | 54.80 | 55.55 | 54.70 | 54.90 | 52,224 | +0.10(+0.18%) |
Feb 21, 2018 | 55.40 | 56.20 | 54.70 | 54.80 | 75,883 | -0.15(-0.27%) |
Feb 20, 2018 | 55.60 | 57.40 | 54.75 | 54.95 | 101,952 | -1.20(-2.14%) |
Feb 16, 2018 | 56.15 | 56.15 | 56.15 | 0 | -3.98(-6.61%) | |
Feb 15, 2018 | 57.95 | 61.10 | 57.95 | 60.12 | 171,343 | +2.58(+4.47%) |
Feb 14, 2018 | 55.30 | 58.00 | 50.35 | 57.55 | 361,594 | +0.30(+0.52%) |
Feb 13, 2018 | 53.85 | 57.55 | 52.40 | 57.25 | 188,691 | +3.40(+6.31%) |
Feb 12, 2018 | 53.75 | 54.95 | 51.50 | 53.85 | 91,110 | +0.85(+1.60%) |
Feb 09, 2018 | 54.00 | 55.25 | 51.45 | 53.00 | 158,005 | -0.85(-1.58%) |
Feb 08, 2018 | 55.10 | 55.10 | 53.26 | 53.85 | 109,202 | -0.95(-1.73%) |
Feb 07, 2018 | 52.20 | 52.20 | 51.65 | 54.80 | 171,993 | +2.30(+4.38%) |
Feb 06, 2018 | 50.45 | 54.00 | 50.25 | 52.50 | 150,569 | -0.90(-1.69%) |
Feb 05, 2018 | 53.45 | 54.60 | 53.10 | 53.40 | 68,118 | -0.40(-0.74%) |
Feb 02, 2018 | 54.25 | 54.95 | 53.50 | 53.80 | 95,174 | -0.95(-1.74%) |
Feb 01, 2018 | 54.00 | 54.90 | 53.70 | 54.75 | 73,169 | +0.55(+1.01%) |
Jan 31, 2018 | 53.65 | 54.50 | 53.45 | 54.20 | 66,638 | +0.55(+1.03%) |
Jan 30, 2018 | 53.10 | 53.10 | 53.10 | 53.65 | 69,013 | -0.45(-0.83%) |
Jan 29, 2018 | 54.80 | 54.95 | 53.85 | 54.10 | 49,984 | -0.90(-1.64%) |
Jan 26, 2018 | 55.00 | 55.15 | 54.10 | 55.00 | 54,025 | +0.20(+0.36%) |
Jan 25, 2018 | 55.80 | 56.63 | 54.30 | 54.80 | 88,310 | -0.55(-0.99%) |
Jan 24, 2018 | 54.35 | 55.50 | 54.05 | 55.35 | 92,880 | +1.20(+2.22%) |
Jan 23, 2018 | 53.50 | 55.48 | 53.30 | 54.15 | 83,602 | +0.30(+0.56%) |
Jan 22, 2018 | 54.40 | 54.63 | 53.35 | 53.85 | 70,686 | -0.85(-1.55%) |
Jan 19, 2018 | 53.20 | 54.80 | 53.05 | 54.70 | 88,479 | +1.20(+2.24%) |
Jan 18, 2018 | 53.45 | 53.90 | 52.85 | 53.50 | 82,424 | -0.20(-0.37%) |
Jan 17, 2018 | 53.30 | 54.10 | 52.45 | 53.70 | 132,150 | +0.60(+1.13%) |
Jan 16, 2018 | 55.35 | 55.55 | 51.90 | 53.10 | 146,612 | -2.00(-3.63%) |
Jan 12, 2018 | 55.10 | 55.10 | 55.10 | 0 | +2.30(+4.36%) | |
Jan 11, 2018 | 54.15 | 54.60 | 49.80 | 52.80 | 334,681 | -1.55(-2.85%) |
Jan 10, 2018 | 53.40 | 54.35 | 256,189 | -0.55(-1.00%) | ||
Jan 09, 2018 | 57.70 | 58.25 | 53.55 | 54.90 | 411,307 | -3.75(-6.39%) |
Jan 08, 2018 | 61.15 | 61.80 | 55.75 | 58.65 | 774,647 | -3.00(-4.87%) |
Jan 05, 2018 | 61.50 | 62.25 | 61.40 | 61.65 | 87,284 | +0.40(+0.65%) |
Jan 04, 2018 | 64.75 | 64.75 | 59.83 | 61.25 | 188,615 | -3.25(-5.04%) |
Jan 03, 2018 | 62.85 | 65.85 | 62.85 | 64.50 | 137,613 | +1.40(+2.22%) |
Jan 02, 2018 | 70.00 | 70.00 | 62.60 | 63.10 | 347,231 | -6.95(-9.92%) |
Dec 29, 2017 | 70.05 | 70.05 | 70.05 | 0 | +1.15(+1.67%) | |
Dec 28, 2017 | 69.65 | 70.00 | 68.60 | 68.90 | 49,960 | -0.40(-0.58%) |
Dec 27, 2017 | 68.50 | 69.80 | 68.50 | 69.30 | 50,896 | +0.55(+0.80%) |
Dec 26, 2017 | 68.95 | 70.10 | 68.59 | 68.75 | 77,019 | +0.15(+0.22%) |
Dec 22, 2017 | 66.00 | 68.78 | 65.60 | 68.60 | 151,943 | +2.55(+3.86%) |
Dec 21, 2017 | 67.35 | 68.75 | 65.75 | 66.05 | 123,569 | -1.00(-1.49%) |
Dec 20, 2017 | 65.80 | 67.55 | 65.50 | 67.05 | 80,330 | +1.65(+2.52%) |
Dec 19, 2017 | 65.35 | 65.80 | 64.60 | 65.40 | 62,017 | -0.05(-0.08%) |
Dec 18, 2017 | 64.65 | 65.85 | 64.30 | 65.45 | 62,476 | +1.35(+2.11%) |
Dec 15, 2017 | 62.05 | 64.58 | 62.00 | 64.10 | 122,395 | +2.05(+3.30%) |
Dec 14, 2017 | 62.35 | 63.40 | 61.85 | 62.05 | 49,858 | -0.15(-0.24%) |
Dec 13, 2017 | 62.05 | 63.35 | 61.60 | 62.20 | 50,743 | +0.30(+0.48%) |
Dec 12, 2017 | 62.10 | 62.85 | 61.70 | 61.90 | 56,539 | +0.05(+0.08%) |
Dec 11, 2017 | 61.40 | 62.25 | 61.15 | 61.85 | 48,138 | +0.75(+1.23%) |
Dec 08, 2017 | 62.30 | 62.90 | 61.00 | 61.10 | 49,847 | -0.70(-1.13%) |
Dec 07, 2017 | 62.30 | 62.95 | 61.35 | 61.80 | 45,508 | -0.85(-1.36%) |
Dec 06, 2017 | 63.00 | 63.40 | 61.90 | 62.65 | 53,872 | -0.35(-0.56%) |
Dec 05, 2017 | 62.85 | 64.55 | 62.20 | 63.00 | 76,493 | +0.00(+0.00%) |
Dec 04, 2017 | 63.80 | 64.65 | 62.73 | 63.00 | 145,457 | -0.75(-1.18%) |