Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 52.80 | 52.80 | 52.80 | 0 | -0.08(-0.15%) | |
Mar 28, 2018 | 53.84 | 54.77 | 52.27 | 52.88 | 1,057,068 | -0.79(-1.47%) |
Mar 27, 2018 | 56.81 | 57.65 | 53.32 | 53.67 | 925,089 | -2.73(-4.84%) |
Mar 26, 2018 | 58.24 | 58.84 | 55.47 | 56.40 | 1,114,355 | -0.87(-1.52%) |
Mar 23, 2018 | 58.24 | 59.24 | 56.21 | 57.27 | 979,086 | -0.04(-0.07%) |
Mar 22, 2018 | 57.70 | 59.80 | 56.99 | 57.31 | 939,158 | -0.63(-1.09%) |
Mar 21, 2018 | 56.65 | 58.65 | 56.22 | 57.94 | 731,041 | +1.23(+2.17%) |
Mar 20, 2018 | 56.69 | 57.79 | 55.89 | 56.71 | 555,816 | -0.04(-0.07%) |
Mar 19, 2018 | 58.21 | 58.90 | 55.76 | 56.75 | 735,739 | -1.97(-3.35%) |
Mar 16, 2018 | 59.13 | 59.36 | 57.83 | 58.72 | 745,048 | -0.31(-0.53%) |
Mar 15, 2018 | 60.00 | 60.03 | 57.91 | 59.03 | 723,431 | -0.57(-0.96%) |
Mar 14, 2018 | 62.21 | 62.21 | 59.42 | 59.60 | 662,795 | -2.40(-3.87%) |
Mar 13, 2018 | 62.44 | 62.81 | 60.27 | 62.00 | 738,806 | -0.34(-0.55%) |
Mar 12, 2018 | 62.53 | 63.25 | 61.87 | 62.34 | 558,621 | +0.22(+0.35%) |
Mar 09, 2018 | 61.80 | 62.92 | 61.19 | 62.12 | 675,237 | +0.46(+0.75%) |
Mar 08, 2018 | 61.47 | 62.69 | 59.68 | 61.66 | 1,421,565 | +1.99(+3.34%) |
Mar 07, 2018 | 59.81 | 57.12 | 59.67 | 902,913 | +0.95(+1.62%) | |
Mar 06, 2018 | 60.00 | 60.19 | 57.78 | 58.72 | 939,816 | -0.86(-1.44%) |
Mar 05, 2018 | 60.13 | 60.35 | 58.94 | 59.58 | 698,855 | -0.38(-0.63%) |
Mar 02, 2018 | 57.83 | 60.62 | 57.16 | 59.96 | 1,045,329 | +1.53(+2.62%) |
Mar 01, 2018 | 58.16 | 59.25 | 57.21 | 58.43 | 1,061,397 | +0.36(+0.62%) |
Feb 28, 2018 | 59.02 | 60.31 | 57.11 | 58.07 | 2,268,171 | -1.08(-1.83%) |
Feb 27, 2018 | 54.40 | 61.83 | 54.20 | 59.15 | 3,057,743 | +3.64(+6.56%) |
Feb 26, 2018 | 57.08 | 57.80 | 54.56 | 55.51 | 1,440,820 | -1.33(-2.34%) |
Feb 23, 2018 | 59.97 | 60.25 | 56.34 | 56.84 | 1,513,205 | -3.04(-5.08%) |
Feb 22, 2018 | 58.88 | 60.03 | 58.04 | 59.88 | 3,583,888 | +4.95(+9.01%) |
Feb 21, 2018 | 54.24 | 56.41 | 54.02 | 54.93 | 1,186,911 | +1.22(+2.27%) |
Feb 20, 2018 | 54.00 | 56.38 | 53.44 | 53.71 | 1,247,589 | -0.44(-0.81%) |
Feb 16, 2018 | 54.15 | 54.15 | 54.15 | 0 | -0.43(-0.79%) | |
Feb 15, 2018 | 54.09 | 55.28 | 53.62 | 54.58 | 842,696 | +0.49(+0.91%) |
Feb 14, 2018 | 54.33 | 56.35 | 53.89 | 54.09 | 1,108,479 | -0.67(-1.22%) |
Feb 13, 2018 | 52.62 | 54.96 | 51.71 | 54.76 | 867,890 | +1.70(+3.20%) |
Feb 12, 2018 | 51.31 | 54.52 | 51.00 | 53.06 | 912,632 | +2.14(+4.20%) |
Feb 09, 2018 | 50.62 | 51.64 | 46.78 | 50.92 | 1,711,484 | +0.80(+1.60%) |
Feb 08, 2018 | 52.86 | 52.96 | 50.09 | 50.12 | 1,125,854 | -2.70(-5.11%) |
Feb 07, 2018 | 53.06 | 53.44 | 52.40 | 52.82 | 847,733 | -0.51(-0.96%) |
Feb 06, 2018 | 52.74 | 54.20 | 51.63 | 53.33 | 1,591,114 | -1.27(-2.33%) |
Feb 05, 2018 | 56.96 | 57.57 | 53.20 | 54.60 | 1,536,596 | -2.22(-3.91%) |
Feb 02, 2018 | 58.97 | 59.88 | 56.38 | 56.82 | 1,303,703 | -2.43(-4.10%) |
Feb 01, 2018 | 60.70 | 60.83 | 58.51 | 59.25 | 1,365,631 | -1.25(-2.07%) |
Jan 31, 2018 | 61.59 | 61.85 | 60.29 | 60.50 | 671,329 | -0.47(-0.77%) |
Jan 30, 2018 | 61.23 | 61.61 | 59.88 | 60.97 | 997,171 | -1.42(-2.28%) |
Jan 29, 2018 | 61.75 | 63.25 | 61.50 | 62.39 | 1,075,049 | +0.64(+1.04%) |
Jan 26, 2018 | 61.50 | 63.60 | 61.09 | 61.75 | 1,273,020 | +0.35(+0.57%) |
Jan 25, 2018 | 61.40 | 62.18 | 60.60 | 61.40 | 911,190 | +0.15(+0.24%) |
Jan 24, 2018 | 63.83 | 64.43 | 59.02 | 61.25 | 2,246,971 | -2.85(-4.45%) |
Jan 23, 2018 | 61.00 | 65.97 | 60.72 | 64.10 | 1,922,576 | +3.43(+5.65%) |
Jan 22, 2018 | 58.00 | 61.39 | 57.34 | 60.67 | 1,976,800 | +3.91(+6.89%) |
Jan 19, 2018 | 56.00 | 56.87 | 55.72 | 56.76 | 842,616 | +0.89(+1.59%) |
Jan 18, 2018 | 54.70 | 56.40 | 53.91 | 55.87 | 1,619,683 | +0.94(+1.71%) |
Jan 17, 2018 | 56.20 | 56.73 | 54.00 | 54.93 | 2,192,635 | -0.48(-0.87%) |
Jan 16, 2018 | 59.16 | 60.04 | 54.25 | 55.41 | 3,204,596 | -3.60(-6.10%) |
Jan 12, 2018 | 59.01 | 59.01 | 59.01 | 0 | -0.92(-1.54%) | |
Jan 11, 2018 | 62.99 | 63.48 | 59.66 | 59.93 | 1,262,638 | -2.85(-4.54%) |
Jan 10, 2018 | 63.06 | 62.78 | 1,315,325 | +0.77(+1.24%) | ||
Jan 09, 2018 | 63.23 | 63.73 | 61.48 | 62.01 | 1,314,153 | -0.97(-1.54%) |
Jan 08, 2018 | 66.02 | 66.06 | 61.97 | 62.98 | 1,329,705 | -3.51(-5.28%) |
Jan 05, 2018 | 68.80 | 68.80 | 65.90 | 66.49 | 790,995 | -1.23(-1.82%) |
Jan 04, 2018 | 66.70 | 68.92 | 65.83 | 67.72 | 770,994 | +1.08(+1.62%) |
Jan 03, 2018 | 65.62 | 68.22 | 64.82 | 66.64 | 749,792 | +0.59(+0.89%) |