Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 60.54 | 60.90 | 59.64 | 59.64 | 34,428 | -0.84(-1.39%) |
Feb 27, 2018 | 61.01 | 62.15 | 60.45 | 60.48 | 71,003 | -0.03(-0.05%) |
Feb 26, 2018 | 60.09 | 60.70 | 60.09 | 60.51 | 26,347 | +0.78(+1.31%) |
Feb 23, 2018 | 59.09 | 59.88 | 58.96 | 59.73 | 19,598 | +0.61(+1.03%) |
Feb 22, 2018 | 59.12 | 15,263 | -0.29(-0.49%) | |||
Feb 21, 2018 | 59.28 | 60.20 | 59.06 | 59.41 | 31,155 | +0.37(+0.63%) |
Feb 20, 2018 | 58.69 | 59.13 | 58.69 | 59.04 | 32,566 | +0.54(+0.92%) |
Feb 16, 2018 | 58.50 | 58.50 | 58.50 | 0 | -0.49(-0.83%) | |
Feb 15, 2018 | 59.83 | 59.83 | 58.46 | 58.99 | 47,003 | +0.06(+0.10%) |
Feb 14, 2018 | 57.47 | 58.93 | 57.47 | 58.93 | 26,332 | +1.65(+2.88%) |
Feb 13, 2018 | 56.79 | 58.05 | 55.91 | 57.28 | 146,116 | -0.29(-0.50%) |
Feb 12, 2018 | 56.82 | 57.59 | 56.78 | 57.57 | 37,501 | +1.21(+2.15%) |
Feb 09, 2018 | 55.61 | 56.36 | 54.77 | 56.36 | 62,709 | +0.29(+0.52%) |
Feb 08, 2018 | 58.16 | 56.07 | 56.07 | 51,996 | -1.91(-3.29%) | |
Feb 07, 2018 | 59.50 | 59.50 | 57.98 | 57.98 | 59,857 | -2.22(-3.69%) |
Feb 06, 2018 | 58.00 | 60.20 | 57.77 | 60.20 | 44,182 | +0.20(+0.33%) |
Feb 05, 2018 | 60.72 | 60.95 | 59.32 | 60.00 | 70,339 | -0.72(-1.19%) |
Feb 02, 2018 | 61.35 | 61.35 | 60.45 | 60.72 | 31,918 | +0.01(+0.02%) |
Feb 01, 2018 | 60.62 | 61.10 | 60.58 | 60.71 | 47,651 | -1.07(-1.73%) |
Jan 31, 2018 | 61.96 | 62.01 | 61.52 | 61.78 | 26,857 | +0.09(+0.15%) |
Jan 30, 2018 | 61.60 | 62.17 | 61.60 | 61.69 | 57,339 | -0.59(-0.95%) |
Jan 29, 2018 | 62.80 | 63.10 | 62.28 | 62.28 | 65,748 | -2.15(-3.34%) |
Jan 26, 2018 | 63.88 | 64.43 | 63.83 | 64.43 | 35,601 | +0.61(+0.96%) |
Jan 25, 2018 | 63.89 | 64.43 | 63.40 | 63.82 | 39,330 | +0.98(+1.56%) |
Jan 24, 2018 | 62.35 | 62.93 | 62.32 | 62.84 | 19,884 | +0.91(+1.47%) |
Jan 23, 2018 | 61.64 | 62.08 | 61.62 | 61.93 | 30,498 | -0.47(-0.75%) |
Jan 22, 2018 | 62.27 | 62.46 | 61.81 | 62.40 | 35,916 | -0.14(-0.22%) |
Jan 19, 2018 | 61.62 | 62.79 | 61.50 | 62.54 | 37,761 | +0.85(+1.38%) |
Jan 18, 2018 | 62.00 | 62.00 | 61.34 | 61.69 | 42,052 | -0.58(-0.93%) |
Jan 17, 2018 | 61.83 | 62.78 | 61.50 | 62.27 | 77,909 | +0.47(+0.76%) |
Jan 16, 2018 | 61.57 | 61.83 | 61.39 | 61.80 | 42,879 | +0.48(+0.78%) |
Jan 12, 2018 | 61.32 | 61.32 | 61.32 | 0 | +1.24(+2.06%) | |
Jan 11, 2018 | 59.90 | 60.41 | 59.48 | 60.08 | 29,077 | +0.18(+0.30%) |
Jan 10, 2018 | 60.01 | 59.45 | 59.90 | 33,193 | -0.06(-0.10%) | |
Jan 09, 2018 | 60.63 | 60.63 | 59.81 | 59.96 | 18,463 | -1.65(-2.68%) |
Jan 08, 2018 | 61.49 | 61.61 | 61.21 | 61.61 | 14,899 | +0.19(+0.31%) |
Jan 05, 2018 | 61.01 | 61.42 | 60.68 | 61.42 | 17,291 | +0.18(+0.29%) |
Jan 04, 2018 | 61.33 | 61.68 | 61.23 | 61.24 | 25,570 | +1.51(+2.53%) |
Jan 03, 2018 | 59.30 | 59.73 | 59.25 | 59.73 | 23,948 | +1.65(+2.84%) |
Jan 02, 2018 | 57.80 | 58.63 | 57.80 | 58.08 | 22,522 | +1.08(+1.89%) |
Dec 29, 2017 | 57.00 | 57.00 | 57.00 | 0 | -0.64(-1.11%) | |
Dec 28, 2017 | 57.82 | 57.82 | 57.17 | 57.64 | 18,734 | -0.04(-0.07%) |
Dec 27, 2017 | 58.20 | 58.20 | 57.59 | 57.68 | 22,828 | -0.45(-0.77%) |
Dec 26, 2017 | 58.20 | 58.20 | 58.03 | 58.13 | 8,582 | -0.08(-0.14%) |
Dec 22, 2017 | 57.54 | 58.21 | 57.54 | 58.21 | 27,080 | +0.72(+1.25%) |
Dec 21, 2017 | 56.97 | 57.75 | 56.92 | 57.49 | 31,520 | +1.09(+1.93%) |
Dec 20, 2017 | 56.27 | 56.40 | 56.00 | 56.40 | 18,700 | +0.73(+1.31%) |
Dec 19, 2017 | 55.97 | 55.97 | 55.16 | 55.67 | 35,466 | -1.49(-2.61%) |
Dec 18, 2017 | 56.83 | 57.16 | 56.70 | 57.16 | 26,010 | +0.11(+0.19%) |
Dec 15, 2017 | 57.37 | 57.37 | 56.62 | 57.05 | 28,512 | -0.85(-1.47%) |
Dec 14, 2017 | 57.37 | 57.90 | 57.26 | 57.90 | 19,051 | +1.08(+1.90%) |
Dec 13, 2017 | 56.74 | 57.32 | 56.74 | 56.82 | 25,644 | +0.02(+0.04%) |
Dec 12, 2017 | 57.56 | 57.56 | 56.55 | 56.80 | 16,283 | -1.30(-2.24%) |
Dec 11, 2017 | 57.89 | 58.10 | 57.72 | 58.10 | 16,752 | +0.11(+0.19%) |
Dec 08, 2017 | 57.91 | 57.99 | 57.59 | 57.99 | 17,168 | +1.28(+2.26%) |
Dec 07, 2017 | 56.46 | 56.71 | 56.13 | 56.71 | 11,077 | -0.14(-0.25%) |
Dec 06, 2017 | 56.99 | 57.09 | 56.75 | 56.85 | 18,409 | -1.18(-2.03%) |
Dec 05, 2017 | 58.41 | 58.48 | 58.03 | 58.03 | 11,316 | -0.04(-0.07%) |
Dec 04, 2017 | 58.55 | 58.55 | 58.07 | 58.07 | 11,077 | +0.19(+0.33%) |