Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 58.84 | 58.84 | 58.84 | 0 | +0.75(+1.29%) | |
Mar 28, 2018 | 58.85 | 58.98 | 57.75 | 58.09 | 723,712 | -0.77(-1.31%) |
Mar 27, 2018 | 60.27 | 60.60 | 58.52 | 58.86 | 244,853 | -1.10(-1.84%) |
Mar 26, 2018 | 59.90 | 60.20 | 59.06 | 59.96 | 737,485 | +0.67(+1.12%) |
Mar 23, 2018 | 60.44 | 60.66 | 59.27 | 59.29 | 159,895 | -1.09(-1.81%) |
Mar 22, 2018 | 60.99 | 61.36 | 59.87 | 60.38 | 450,784 | -1.26(-2.04%) |
Mar 21, 2018 | 60.88 | 62.39 | 60.72 | 61.64 | 277,872 | +0.87(+1.43%) |
Mar 20, 2018 | 61.58 | 61.87 | 60.74 | 60.77 | 375,790 | -0.63(-1.03%) |
Mar 19, 2018 | 62.48 | 62.48 | 60.81 | 61.40 | 518,710 | -1.35(-2.15%) |
Mar 16, 2018 | 62.69 | 63.02 | 61.66 | 62.75 | 642,863 | +0.06(+0.09%) |
Mar 15, 2018 | 62.98 | 63.19 | 62.40 | 62.70 | 536,361 | -0.03(-0.04%) |
Mar 14, 2018 | 62.59 | 62.92 | 61.81 | 62.73 | 541,021 | +0.44(+0.70%) |
Mar 13, 2018 | 62.21 | 62.76 | 62.08 | 62.29 | 377,441 | +0.20(+0.33%) |
Mar 12, 2018 | 61.66 | 62.58 | 61.45 | 62.09 | 347,673 | +0.91(+1.48%) |
Mar 09, 2018 | 60.87 | 61.25 | 60.42 | 61.18 | 393,055 | +0.43(+0.70%) |
Mar 08, 2018 | 61.05 | 61.10 | 60.37 | 60.75 | 222,686 | +0.02(+0.03%) |
Mar 07, 2018 | 60.94 | 59.77 | 60.74 | 329,465 | +0.22(+0.37%) | |
Mar 06, 2018 | 60.86 | 61.01 | 59.87 | 60.51 | 251,480 | -0.25(-0.41%) |
Mar 05, 2018 | 59.57 | 61.00 | 59.21 | 60.76 | 353,632 | +0.82(+1.37%) |
Mar 02, 2018 | 58.87 | 59.99 | 58.32 | 59.94 | 325,610 | +0.46(+0.78%) |
Mar 01, 2018 | 59.80 | 60.80 | 59.29 | 59.48 | 741,633 | -0.28(-0.46%) |
Feb 28, 2018 | 58.69 | 59.93 | 58.56 | 59.75 | 996,036 | +1.12(+1.91%) |
Feb 27, 2018 | 58.94 | 59.96 | 57.99 | 58.63 | 601,455 | -1.79(-2.96%) |
Feb 26, 2018 | 58.92 | 60.47 | 58.81 | 60.42 | 500,190 | +2.79(+4.83%) |
Feb 23, 2018 | 57.50 | 57.63 | 56.86 | 57.63 | 317,716 | +0.37(+0.65%) |
Feb 22, 2018 | 57.26 | 301,900 | -0.43(-0.74%) | |||
Feb 21, 2018 | 59.00 | 59.17 | 57.64 | 57.69 | 274,699 | -1.13(-1.92%) |
Feb 20, 2018 | 58.40 | 59.30 | 58.18 | 58.82 | 294,854 | +0.16(+0.27%) |
Feb 16, 2018 | 58.66 | 58.66 | 58.66 | 0 | -0.08(-0.14%) | |
Feb 15, 2018 | 58.63 | 58.91 | 57.94 | 58.75 | 809,502 | +0.39(+0.67%) |
Feb 14, 2018 | 57.50 | 58.49 | 57.33 | 58.36 | 269,859 | +0.48(+0.83%) |
Feb 13, 2018 | 57.53 | 58.42 | 57.45 | 57.88 | 367,619 | +0.07(+0.13%) |
Feb 12, 2018 | 56.14 | 58.51 | 56.14 | 57.80 | 657,075 | +2.08(+3.74%) |
Feb 09, 2018 | 56.26 | 56.85 | 54.03 | 55.72 | 625,579 | +0.19(+0.35%) |
Feb 08, 2018 | 58.37 | 58.37 | 55.51 | 55.52 | 645,827 | -2.87(-4.91%) |
Feb 07, 2018 | 58.45 | 59.16 | 58.29 | 58.39 | 543,267 | -0.38(-0.65%) |
Feb 06, 2018 | 56.17 | 59.12 | 55.84 | 58.77 | 561,163 | +1.00(+1.74%) |
Feb 05, 2018 | 58.38 | 58.62 | 57.20 | 57.77 | 452,488 | -0.89(-1.52%) |
Feb 02, 2018 | 59.02 | 59.28 | 58.56 | 58.66 | 330,749 | -0.51(-0.86%) |
Feb 01, 2018 | 59.09 | 59.67 | 58.22 | 59.17 | 357,425 | -0.24(-0.40%) |
Jan 31, 2018 | 60.09 | 60.39 | 59.29 | 59.41 | 368,420 | -0.33(-0.56%) |
Jan 30, 2018 | 60.25 | 60.25 | 59.43 | 59.74 | 834,889 | -1.24(-2.03%) |
Jan 29, 2018 | 61.72 | 61.99 | 60.97 | 60.98 | 565,300 | -0.87(-1.40%) |
Jan 26, 2018 | 64.86 | 65.09 | 61.59 | 61.85 | 860,511 | -2.96(-4.57%) |
Jan 25, 2018 | 64.91 | 66.32 | 63.74 | 64.81 | 1,592,610 | +5.34(+8.97%) |
Jan 24, 2018 | 59.97 | 60.01 | 58.83 | 59.48 | 433,170 | -0.24(-0.40%) |
Jan 23, 2018 | 59.14 | 60.06 | 59.10 | 59.72 | 413,090 | +0.58(+0.98%) |
Jan 22, 2018 | 59.08 | 59.14 | 58.45 | 59.13 | 415,267 | -0.01(-0.02%) |
Jan 19, 2018 | 59.18 | 59.35 | 58.84 | 59.14 | 200,869 | +0.08(+0.14%) |
Jan 18, 2018 | 59.10 | 59.42 | 58.18 | 59.06 | 324,245 | -0.09(-0.16%) |
Jan 17, 2018 | 58.28 | 59.29 | 58.27 | 59.15 | 400,583 | +0.88(+1.51%) |
Jan 16, 2018 | 59.54 | 60.10 | 57.95 | 58.28 | 669,071 | -2.07(-3.43%) |
Jan 12, 2018 | 60.34 | 60.34 | 60.34 | 0 | +0.98(+1.65%) | |
Jan 11, 2018 | 57.83 | 59.78 | 57.56 | 59.37 | 668,618 | +1.87(+3.26%) |
Jan 10, 2018 | 57.78 | 57.80 | 57.37 | 57.49 | 170,693 | -0.42(-0.73%) |
Jan 09, 2018 | 58.73 | 58.73 | 57.62 | 57.92 | 319,135 | -0.63(-1.07%) |
Jan 08, 2018 | 58.62 | 58.73 | 57.84 | 58.54 | 250,621 | -0.11(-0.19%) |
Jan 05, 2018 | 58.40 | 58.81 | 58.25 | 58.65 | 183,089 | +0.42(+0.71%) |
Jan 04, 2018 | 58.52 | 58.76 | 58.14 | 58.24 | 222,166 | -0.13(-0.22%) |
Jan 03, 2018 | 58.30 | 58.52 | 57.59 | 58.37 | 309,841 | +0.16(+0.27%) |