Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 57.96 | 57.96 | 57.96 | 0 | -1.27(-2.14%) | |
Mar 28, 2018 | 59.21 | 60.30 | 58.29 | 59.23 | 522,501 | +0.18(+0.30%) |
Mar 27, 2018 | 61.04 | 61.21 | 58.62 | 59.05 | 470,852 | -1.61(-2.65%) |
Mar 26, 2018 | 59.02 | 60.66 | 58.09 | 60.66 | 539,592 | +2.38(+4.08%) |
Mar 23, 2018 | 58.94 | 60.19 | 57.70 | 58.28 | 418,199 | -0.96(-1.62%) |
Mar 22, 2018 | 59.72 | 60.80 | 59.20 | 59.24 | 404,258 | -1.26(-2.08%) |
Mar 21, 2018 | 60.03 | 61.10 | 59.57 | 60.50 | 564,492 | +0.18(+0.30%) |
Mar 20, 2018 | 60.50 | 61.19 | 60.11 | 60.32 | 452,806 | -0.14(-0.23%) |
Mar 19, 2018 | 61.26 | 61.98 | 59.82 | 60.46 | 564,920 | -0.79(-1.29%) |
Mar 16, 2018 | 61.85 | 61.97 | 60.08 | 61.25 | 1,171,707 | -0.38(-0.62%) |
Mar 15, 2018 | 61.69 | 62.42 | 60.42 | 61.63 | 521,007 | +0.13(+0.21%) |
Mar 14, 2018 | 60.49 | 61.72 | 59.85 | 61.50 | 537,904 | +1.15(+1.91%) |
Mar 13, 2018 | 60.60 | 60.76 | 59.30 | 60.35 | 669,540 | -0.18(-0.30%) |
Mar 12, 2018 | 58.68 | 60.80 | 58.68 | 60.53 | 732,167 | +2.04(+3.49%) |
Mar 09, 2018 | 61.05 | 61.49 | 58.40 | 58.49 | 1,089,560 | -2.24(-3.69%) |
Mar 08, 2018 | 58.70 | 61.30 | 58.51 | 60.73 | 858,076 | +2.20(+3.76%) |
Mar 07, 2018 | 60.40 | 56.40 | 58.53 | 1,993,360 | -0.35(-0.59%) | |
Mar 06, 2018 | 60.37 | 60.91 | 58.55 | 58.88 | 1,208,096 | -1.03(-1.72%) |
Mar 05, 2018 | 59.43 | 60.85 | 59.43 | 59.91 | 1,195,633 | -0.14(-0.23%) |
Mar 02, 2018 | 57.12 | 61.00 | 57.12 | 60.05 | 1,266,090 | +2.64(+4.60%) |
Mar 01, 2018 | 57.04 | 59.00 | 56.90 | 57.41 | 897,876 | +0.33(+0.58%) |
Feb 28, 2018 | 57.47 | 58.23 | 56.61 | 57.08 | 824,800 | -0.35(-0.61%) |
Feb 27, 2018 | 57.88 | 58.27 | 56.12 | 57.43 | 837,355 | -0.69(-1.19%) |
Feb 26, 2018 | 58.53 | 59.24 | 57.83 | 58.12 | 629,588 | -0.48(-0.82%) |
Feb 23, 2018 | 56.67 | 58.88 | 56.57 | 58.60 | 937,105 | +2.05(+3.63%) |
Feb 22, 2018 | 56.00 | 56.55 | 1,875,954 | -6.64(-10.51%) | ||
Feb 21, 2018 | 64.54 | 66.16 | 63.17 | 63.19 | 1,246,347 | -1.56(-2.41%) |
Feb 20, 2018 | 65.90 | 66.79 | 61.70 | 64.75 | 1,725,456 | -2.51(-3.73%) |
Feb 16, 2018 | 67.26 | 67.26 | 67.26 | 0 | +3.51(+5.51%) | |
Feb 15, 2018 | 59.86 | 64.67 | 59.86 | 63.75 | 2,493,835 | +4.46(+7.52%) |
Feb 14, 2018 | 60.44 | 54.69 | 59.29 | 1,721,077 | +4.60(+8.41%) | |
Feb 13, 2018 | 55.00 | 55.11 | 53.53 | 54.69 | 1,071,799 | -0.67(-1.21%) |
Feb 12, 2018 | 54.20 | 56.10 | 54.20 | 55.36 | 841,539 | +1.47(+2.73%) |
Feb 09, 2018 | 54.42 | 54.96 | 51.68 | 53.89 | 747,028 | +0.22(+0.41%) |
Feb 08, 2018 | 56.43 | 53.64 | 53.67 | 584,623 | -2.33(-4.16%) | |
Feb 07, 2018 | 55.63 | 57.73 | 55.61 | 56.00 | 668,906 | +0.34(+0.61%) |
Feb 06, 2018 | 55.49 | 57.03 | 54.07 | 55.66 | 903,383 | -1.46(-2.55%) |
Feb 05, 2018 | 62.71 | 62.98 | 56.03 | 57.12 | 2,253,694 | -6.30(-9.94%) |
Feb 02, 2018 | 58.00 | 64.04 | 57.94 | 63.42 | 2,911,395 | +5.09(+8.73%) |
Feb 01, 2018 | 56.77 | 58.56 | 56.77 | 58.33 | 714,368 | +1.16(+2.03%) |
Jan 31, 2018 | 57.53 | 58.13 | 55.97 | 57.17 | 1,050,792 | -0.12(-0.21%) |
Jan 30, 2018 | 58.50 | 58.69 | 57.23 | 57.29 | 856,148 | -1.50(-2.55%) |
Jan 29, 2018 | 59.23 | 60.31 | 58.63 | 58.79 | 893,512 | -0.44(-0.74%) |
Jan 26, 2018 | 59.87 | 60.14 | 59.02 | 59.23 | 552,302 | -0.62(-1.04%) |
Jan 25, 2018 | 59.06 | 59.87 | 58.28 | 59.85 | 350,779 | +1.01(+1.72%) |
Jan 24, 2018 | 59.20 | 59.80 | 57.98 | 58.84 | 507,410 | -0.35(-0.59%) |
Jan 23, 2018 | 57.72 | 59.75 | 57.60 | 59.19 | 774,293 | +1.57(+2.72%) |
Jan 22, 2018 | 57.44 | 58.21 | 56.98 | 57.62 | 728,369 | +0.59(+1.03%) |
Jan 19, 2018 | 56.49 | 57.18 | 56.15 | 57.03 | 716,716 | +0.91(+1.62%) |
Jan 18, 2018 | 56.73 | 56.73 | 55.93 | 56.12 | 758,824 | -0.85(-1.49%) |
Jan 17, 2018 | 56.80 | 57.32 | 55.91 | 56.97 | 1,244,119 | +0.40(+0.71%) |
Jan 16, 2018 | 59.00 | 59.05 | 56.43 | 56.57 | 1,378,351 | -2.14(-3.65%) |
Jan 12, 2018 | 58.71 | 58.71 | 58.71 | 0 | -0.26(-0.44%) | |
Jan 11, 2018 | 59.04 | 60.50 | 58.66 | 58.97 | 1,004,369 | +0.26(+0.44%) |
Jan 10, 2018 | 56.51 | 59.15 | 56.24 | 58.71 | 1,823,302 | +2.07(+3.65%) |
Jan 09, 2018 | 55.42 | 56.80 | 54.59 | 56.64 | 953,248 | +3.03(+5.65%) |
Jan 08, 2018 | 54.15 | 54.38 | 53.15 | 53.61 | 714,174 | -0.53(-0.98%) |
Jan 05, 2018 | 54.78 | 54.98 | 53.87 | 54.14 | 483,183 | -0.40(-0.73%) |
Jan 04, 2018 | 55.89 | 56.18 | 53.55 | 54.54 | 1,286,051 | -1.34(-2.41%) |
Jan 03, 2018 | 55.48 | 56.07 | 54.63 | 55.88 | 501,181 | +0.66(+1.20%) |