Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 57.26 | 57.50 | 55.53 | 55.55 | 238,009 | -1.66(-2.90%) |
Feb 27, 2018 | 58.44 | 58.81 | 57.20 | 57.20 | 285,221 | -1.30(-2.22%) |
Feb 26, 2018 | 58.67 | 58.73 | 57.67 | 58.50 | 211,458 | -0.16(-0.27%) |
Feb 23, 2018 | 59.49 | 59.49 | 57.80 | 58.66 | 224,427 | -0.41(-0.70%) |
Feb 22, 2018 | 58.21 | 59.71 | 58.21 | 59.07 | 276,957 | +1.13(+1.96%) |
Feb 21, 2018 | 56.36 | 59.05 | 56.00 | 57.94 | 298,778 | +1.80(+3.21%) |
Feb 20, 2018 | 58.77 | 59.33 | 56.00 | 56.14 | 283,884 | -2.63(-4.47%) |
Feb 16, 2018 | 58.77 | 58.77 | 58.77 | 0 | +0.97(+1.69%) | |
Feb 15, 2018 | 56.42 | 57.79 | 56.42 | 57.79 | 180,816 | +1.81(+3.23%) |
Feb 14, 2018 | 54.69 | 56.17 | 54.63 | 55.98 | 386,002 | +0.69(+1.25%) |
Feb 13, 2018 | 55.13 | 55.55 | 54.64 | 55.29 | 176,452 | -0.15(-0.27%) |
Feb 12, 2018 | 55.05 | 56.01 | 54.67 | 55.44 | 261,155 | +0.49(+0.89%) |
Feb 09, 2018 | 55.03 | 55.43 | 53.60 | 54.95 | 384,714 | +0.48(+0.88%) |
Feb 08, 2018 | 56.41 | 56.56 | 54.45 | 54.48 | 199,527 | -1.79(-3.18%) |
Feb 07, 2018 | 56.45 | 57.16 | 56.08 | 56.27 | 270,838 | -0.18(-0.33%) |
Feb 06, 2018 | 55.43 | 56.90 | 54.90 | 56.45 | 312,981 | -0.93(-1.63%) |
Feb 05, 2018 | 58.49 | 59.10 | 56.61 | 57.38 | 132,150 | -1.68(-2.84%) |
Feb 02, 2018 | 60.30 | 60.67 | 58.98 | 59.06 | 179,453 | -1.77(-2.92%) |
Feb 01, 2018 | 60.17 | 61.02 | 59.56 | 60.84 | 224,105 | +0.38(+0.62%) |
Jan 31, 2018 | 61.39 | 61.82 | 60.35 | 60.46 | 251,884 | -0.37(-0.60%) |
Jan 30, 2018 | 61.25 | 61.31 | 60.43 | 60.83 | 261,745 | -0.74(-1.19%) |
Jan 29, 2018 | 62.08 | 62.49 | 61.49 | 61.56 | 125,072 | -0.74(-1.19%) |
Jan 26, 2018 | 62.19 | 62.45 | 61.57 | 62.31 | 115,320 | +0.19(+0.31%) |
Jan 25, 2018 | 62.15 | 62.45 | 61.18 | 62.11 | 130,892 | +0.26(+0.42%) |
Jan 24, 2018 | 61.81 | 62.54 | 61.43 | 61.86 | 187,096 | +0.38(+0.61%) |
Jan 23, 2018 | 61.07 | 61.77 | 60.93 | 61.48 | 210,928 | +0.25(+0.41%) |
Jan 22, 2018 | 61.92 | 62.03 | 60.68 | 61.23 | 165,478 | -1.12(-1.80%) |
Jan 19, 2018 | 61.88 | 62.80 | 61.86 | 62.35 | 247,348 | +0.29(+0.47%) |
Jan 18, 2018 | 61.98 | 62.40 | 61.82 | 62.06 | 191,976 | -0.06(-0.10%) |
Jan 17, 2018 | 62.12 | 62.43 | 61.36 | 62.12 | 205,871 | +0.26(+0.42%) |
Jan 16, 2018 | 62.56 | 63.62 | 61.70 | 61.86 | 310,278 | -0.43(-0.69%) |
Jan 12, 2018 | 62.30 | 62.30 | 62.30 | 0 | +0.15(+0.24%) | |
Jan 11, 2018 | 60.60 | 62.31 | 60.42 | 62.15 | 203,105 | +1.89(+3.14%) |
Jan 10, 2018 | 60.44 | 60.55 | 59.99 | 60.26 | 163,202 | -0.46(-0.76%) |
Jan 09, 2018 | 60.18 | 61.16 | 60.18 | 60.72 | 193,215 | +0.58(+0.96%) |
Jan 08, 2018 | 59.45 | 60.39 | 59.10 | 60.14 | 261,562 | +0.69(+1.16%) |
Jan 05, 2018 | 60.10 | 60.15 | 59.21 | 59.45 | 258,303 | -0.38(-0.63%) |
Jan 04, 2018 | 59.24 | 60.04 | 59.24 | 59.82 | 162,379 | +1.00(+1.70%) |
Jan 03, 2018 | 58.96 | 59.41 | 58.57 | 58.82 | 212,406 | -0.32(-0.54%) |
Jan 02, 2018 | 58.15 | 59.38 | 58.12 | 59.14 | 474,617 | +1.00(+1.72%) |
Dec 29, 2017 | 58.14 | 58.14 | 58.14 | 0 | -0.38(-0.64%) | |
Dec 28, 2017 | 58.53 | 58.61 | 57.90 | 58.52 | 97,068 | +0.03(+0.05%) |
Dec 27, 2017 | 58.32 | 58.94 | 58.22 | 58.49 | 125,395 | +0.05(+0.08%) |
Dec 26, 2017 | 57.95 | 58.85 | 57.90 | 58.45 | 152,049 | +0.42(+0.73%) |
Dec 22, 2017 | 58.74 | 58.74 | 57.86 | 58.02 | 182,679 | -0.64(-1.10%) |
Dec 21, 2017 | 58.54 | 58.88 | 58.06 | 58.67 | 177,486 | +0.40(+0.68%) |
Dec 20, 2017 | 58.46 | 59.00 | 58.22 | 58.27 | 188,116 | +0.14(+0.24%) |
Dec 19, 2017 | 58.63 | 59.22 | 58.09 | 58.13 | 151,344 | -0.60(-1.02%) |
Dec 18, 2017 | 58.90 | 59.93 | 58.53 | 58.73 | 179,556 | +0.51(+0.88%) |
Dec 15, 2017 | 56.88 | 58.70 | 56.86 | 58.22 | 1,025,815 | +1.43(+2.52%) |
Dec 14, 2017 | 57.98 | 58.05 | 56.73 | 56.78 | 254,508 | -1.19(-2.05%) |
Dec 13, 2017 | 58.14 | 58.65 | 57.95 | 57.97 | 166,293 | -0.14(-0.24%) |
Dec 12, 2017 | 58.47 | 58.77 | 58.04 | 58.11 | 157,545 | -0.14(-0.24%) |
Dec 11, 2017 | 59.10 | 59.22 | 58.16 | 58.24 | 226,466 | -0.75(-1.28%) |
Dec 08, 2017 | 59.59 | 60.49 | 58.91 | 59.00 | 224,332 | +0.00(+0.00%) |
Dec 07, 2017 | 59.41 | 60.65 | 59.09 | 264,117 | +0.00(+0.00%) | |
Dec 06, 2017 | 59.15 | 59.72 | 59.11 | 59.59 | 199,365 | +0.26(+0.43%) |
Dec 05, 2017 | 59.80 | 60.08 | 59.32 | 59.33 | 204,769 | -0.04(-0.06%) |
Dec 04, 2017 | 59.66 | 59.29 | 59.36 | 143,304 | -0.29(-0.49%) |