Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 61.10 | 61.25 | 60.28 | 60.60 | 205,262 | -0.21(-0.35%) |
Feb 27, 2018 | 61.01 | 61.80 | 60.82 | 60.82 | 211,673 | -0.25(-0.40%) |
Feb 26, 2018 | 60.72 | 61.26 | 60.52 | 61.06 | 84,211 | +0.49(+0.81%) |
Feb 23, 2018 | 60.37 | 60.77 | 59.49 | 60.57 | 101,820 | +0.69(+1.15%) |
Feb 22, 2018 | 59.78 | 59.88 | 102,424 | -0.15(-0.25%) | ||
Feb 21, 2018 | 60.03 | 60.87 | 59.54 | 60.03 | 147,058 | +0.20(+0.33%) |
Feb 20, 2018 | 60.03 | 60.96 | 59.59 | 59.83 | 194,628 | -0.34(-0.57%) |
Feb 16, 2018 | 60.18 | 60.18 | 60.18 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 59.09 | 60.28 | 58.75 | 60.18 | 162,213 | +1.53(+2.60%) |
Feb 14, 2018 | 57.17 | 58.75 | 56.98 | 58.65 | 218,234 | +0.94(+1.62%) |
Feb 13, 2018 | 56.78 | 58.40 | 56.78 | 57.71 | 227,876 | +0.49(+0.86%) |
Feb 12, 2018 | 56.14 | 57.44 | 55.79 | 57.22 | 239,474 | +1.08(+1.93%) |
Feb 09, 2018 | 53.68 | 56.68 | 52.94 | 56.14 | 541,153 | +2.91(+5.46%) |
Feb 08, 2018 | 53.92 | 54.02 | 52.54 | 53.23 | 320,750 | -0.94(-1.73%) |
Feb 07, 2018 | 56.48 | 57.76 | 56.48 | 54.17 | 373,682 | -1.03(-1.87%) |
Feb 06, 2018 | 54.32 | 55.74 | 53.77 | 55.20 | 208,905 | -0.49(-0.88%) |
Feb 05, 2018 | 56.98 | 56.98 | 54.76 | 55.70 | 111,181 | -1.58(-2.75%) |
Feb 02, 2018 | 57.52 | 58.01 | 57.12 | 57.27 | 117,557 | -0.98(-1.69%) |
Feb 01, 2018 | 57.12 | 58.80 | 56.83 | 58.26 | 153,808 | +1.08(+1.89%) |
Jan 31, 2018 | 58.90 | 58.95 | 57.12 | 57.17 | 99,817 | -1.38(-2.36%) |
Jan 30, 2018 | 59.19 | 59.37 | 59.19 | 58.55 | 75,974 | -0.89(-1.49%) |
Jan 29, 2018 | 59.19 | 59.93 | 59.04 | 59.44 | 130,644 | +0.25(+0.42%) |
Jan 26, 2018 | 59.09 | 59.34 | 58.45 | 59.19 | 101,411 | +0.34(+0.59%) |
Jan 25, 2018 | 57.96 | 58.85 | 57.47 | 58.85 | 96,649 | +0.89(+1.53%) |
Jan 24, 2018 | 57.42 | 58.15 | 57.12 | 57.96 | 167,254 | +0.05(+0.08%) |
Jan 23, 2018 | 58.75 | 58.75 | 57.67 | 57.91 | 63,228 | -0.89(-1.51%) |
Jan 22, 2018 | 59.49 | 59.49 | 57.71 | 58.80 | 137,192 | -0.94(-1.57%) |
Jan 19, 2018 | 57.43 | 59.83 | 57.42 | 59.73 | 174,888 | +0.69(+1.17%) |
Jan 18, 2018 | 59.88 | 60.08 | 58.90 | 59.04 | 100,923 | -0.79(-1.32%) |
Jan 17, 2018 | 60.92 | 60.92 | 59.24 | 59.83 | 133,629 | -0.74(-1.22%) |
Jan 16, 2018 | 61.56 | 62.89 | 59.49 | 60.57 | 138,280 | -0.44(-0.73%) |
Jan 12, 2018 | 61.01 | 61.01 | 61.01 | 0 | +1.03(+1.72%) | |
Jan 11, 2018 | 58.95 | 60.03 | 58.40 | 59.98 | 173,182 | +1.08(+1.84%) |
Jan 10, 2018 | 58.80 | 58.99 | 58.11 | 58.90 | 52,102 | -0.05(-0.08%) |
Jan 09, 2018 | 58.99 | 59.54 | 58.80 | 58.95 | 66,367 | +0.10(+0.17%) |
Jan 08, 2018 | 58.45 | 59.39 | 57.94 | 58.85 | 96,447 | +0.39(+0.67%) |
Jan 05, 2018 | 58.40 | 58.50 | 57.76 | 58.45 | 55,683 | +0.30(+0.51%) |
Jan 04, 2018 | 58.06 | 58.55 | 57.96 | 58.16 | 61,534 | +0.39(+0.68%) |
Jan 03, 2018 | 58.16 | 58.75 | 57.71 | 57.76 | 80,088 | -0.49(-0.85%) |
Jan 02, 2018 | 58.31 | 58.31 | 57.76 | 58.26 | 90,664 | +0.20(+0.34%) |
Dec 29, 2017 | 58.06 | 58.06 | 58.06 | 0 | -0.05(-0.08%) | |
Dec 28, 2017 | 57.86 | 58.21 | 57.32 | 58.11 | 121,824 | +0.34(+0.60%) |
Dec 27, 2017 | 58.16 | 58.40 | 57.27 | 57.76 | 67,649 | -0.30(-0.51%) |
Dec 26, 2017 | 58.11 | 58.35 | 57.67 | 58.06 | 56,030 | +0.10(+0.17%) |
Dec 22, 2017 | 59.04 | 59.04 | 57.86 | 57.96 | 64,948 | -0.89(-1.51%) |
Dec 21, 2017 | 58.95 | 59.34 | 58.60 | 58.85 | 109,679 | +0.20(+0.34%) |
Dec 20, 2017 | 59.19 | 59.19 | 58.40 | 58.65 | 81,204 | -0.15(-0.25%) |
Dec 19, 2017 | 59.44 | 59.98 | 58.70 | 58.80 | 142,560 | -0.64(-1.08%) |
Dec 18, 2017 | 59.09 | 60.28 | 58.65 | 59.44 | 166,862 | +0.98(+1.68%) |
Dec 15, 2017 | 57.07 | 58.60 | 57.07 | 58.45 | 562,072 | +1.58(+2.77%) |
Dec 14, 2017 | 57.71 | 58.16 | 56.78 | 56.88 | 91,286 | -0.84(-1.45%) |
Dec 13, 2017 | 57.17 | 58.21 | 57.17 | 57.71 | 104,387 | +0.54(+0.95%) |
Dec 12, 2017 | 57.12 | 57.76 | 56.53 | 57.17 | 214,888 | +0.20(+0.35%) |
Dec 11, 2017 | 59.63 | 59.63 | 56.63 | 56.98 | 192,965 | -2.36(-3.98%) |
Dec 08, 2017 | 59.49 | 59.78 | 58.65 | 59.34 | 114,452 | +0.00(+0.00%) |
Dec 07, 2017 | 59.49 | 59.88 | 58.70 | 163,740 | +0.00(+0.00%) | |
Dec 06, 2017 | 59.68 | 60.03 | 59.14 | 59.59 | 229,848 | -0.25(-0.41%) |
Dec 05, 2017 | 59.93 | 59.98 | 59.04 | 59.83 | 131,988 | +0.00(+0.00%) |
Dec 04, 2017 | 61.75 | 61.75 | 59.78 | 59.83 | 129,277 | -0.98(-1.62%) |