Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 60.06 | 60.43 | 59.31 | 59.32 | 59,450 | -0.52(-0.87%) |
Feb 27, 2018 | 59.96 | 60.66 | 59.84 | 59.84 | 91,606 | +0.01(+0.01%) |
Feb 26, 2018 | 59.18 | 59.89 | 59.06 | 59.83 | 34,475 | +0.90(+1.53%) |
Feb 23, 2018 | 58.35 | 58.93 | 58.35 | 58.93 | 37,886 | +0.80(+1.37%) |
Feb 22, 2018 | 58.96 | 58.96 | 58.02 | 58.13 | 23,321 | -0.61(-1.04%) |
Feb 21, 2018 | 58.98 | 59.65 | 58.73 | 58.74 | 32,792 | -0.27(-0.46%) |
Feb 20, 2018 | 58.87 | 59.43 | 58.73 | 59.01 | 108,224 | +0.04(+0.06%) |
Feb 16, 2018 | 58.97 | 58.97 | 58.97 | 0 | -0.19(-0.32%) | |
Feb 15, 2018 | 59.14 | 59.20 | 58.59 | 59.16 | 47,368 | +0.44(+0.75%) |
Feb 14, 2018 | 57.24 | 58.77 | 57.24 | 58.72 | 156,256 | +1.36(+2.37%) |
Feb 13, 2018 | 56.93 | 57.46 | 56.74 | 57.36 | 70,756 | +0.19(+0.33%) |
Feb 12, 2018 | 56.73 | 57.64 | 56.46 | 57.17 | 198,381 | +0.91(+1.62%) |
Feb 09, 2018 | 56.31 | 56.65 | 54.47 | 56.26 | 196,441 | +0.71(+1.27%) |
Feb 08, 2018 | 57.87 | 57.87 | 55.55 | 55.55 | 307,321 | -2.13(-3.69%) |
Feb 07, 2018 | 57.42 | 58.43 | 57.42 | 57.68 | 66,018 | -0.05(-0.09%) |
Feb 06, 2018 | 55.59 | 57.91 | 54.96 | 57.74 | 461,206 | +0.30(+0.51%) |
Feb 05, 2018 | 58.31 | 59.26 | 56.43 | 57.44 | 87,720 | -1.62(-2.74%) |
Feb 02, 2018 | 60.21 | 60.57 | 59.01 | 59.06 | 47,305 | -1.40(-2.32%) |
Feb 01, 2018 | 59.17 | 60.47 | 59.17 | 60.47 | 25,753 | +1.14(+1.91%) |
Jan 31, 2018 | 59.29 | 59.71 | 59.18 | 59.33 | 58,647 | +0.23(+0.39%) |
Jan 30, 2018 | 59.30 | 59.30 | 59.08 | 59.10 | 28,641 | -0.60(-1.00%) |
Jan 29, 2018 | 59.98 | 60.26 | 59.64 | 59.70 | 25,102 | -0.25(-0.42%) |
Jan 26, 2018 | 59.75 | 60.00 | 59.55 | 59.95 | 23,169 | +0.19(+0.32%) |
Jan 25, 2018 | 60.22 | 60.22 | 59.56 | 59.76 | 16,653 | -0.41(-0.68%) |
Jan 24, 2018 | 59.93 | 60.36 | 59.42 | 60.17 | 13,223 | +0.36(+0.61%) |
Jan 23, 2018 | 59.87 | 59.93 | 59.62 | 59.81 | 37,482 | -0.06(-0.10%) |
Jan 22, 2018 | 59.51 | 59.87 | 59.37 | 59.87 | 40,970 | +0.29(+0.48%) |
Jan 19, 2018 | 58.87 | 59.60 | 58.87 | 59.58 | 50,124 | +0.69(+1.18%) |
Jan 18, 2018 | 59.25 | 59.25 | 58.78 | 58.89 | 36,898 | -0.24(-0.40%) |
Jan 17, 2018 | 59.13 | 59.24 | 58.39 | 59.13 | 79,189 | +0.27(+0.46%) |
Jan 16, 2018 | 59.84 | 59.92 | 58.67 | 58.86 | 177,203 | -0.37(-0.62%) |
Jan 12, 2018 | 59.22 | 59.22 | 59.22 | 0 | +0.57(+0.98%) | |
Jan 11, 2018 | 58.80 | 58.80 | 58.26 | 58.65 | 34,656 | +0.21(+0.37%) |
Jan 10, 2018 | 58.73 | 58.44 | 31,865 | +0.23(+0.40%) | ||
Jan 09, 2018 | 57.68 | 58.42 | 57.68 | 58.20 | 55,965 | +0.65(+1.14%) |
Jan 08, 2018 | 57.29 | 57.65 | 57.29 | 57.55 | 66,173 | +0.20(+0.35%) |
Jan 05, 2018 | 57.21 | 57.37 | 57.00 | 57.35 | 38,089 | +0.27(+0.47%) |
Jan 04, 2018 | 56.90 | 57.42 | 56.90 | 57.09 | 69,615 | +0.58(+1.03%) |
Jan 03, 2018 | 56.16 | 56.75 | 56.16 | 56.50 | 78,722 | +0.35(+0.62%) |
Jan 02, 2018 | 56.52 | 56.52 | 56.19 | 56.15 | 31,952 | -0.02(-0.03%) |
Dec 29, 2017 | 56.17 | 56.17 | 56.17 | 0 | -0.22(-0.40%) | |
Dec 28, 2017 | 56.41 | 56.41 | 56.09 | 56.40 | 33,049 | +0.18(+0.32%) |
Dec 27, 2017 | 56.34 | 56.37 | 56.16 | 56.22 | 15,135 | -0.10(-0.17%) |
Dec 26, 2017 | 56.35 | 56.43 | 56.13 | 56.32 | 29,011 | -0.16(-0.29%) |
Dec 22, 2017 | 56.69 | 56.69 | 56.22 | 56.48 | 23,768 | -0.12(-0.21%) |
Dec 21, 2017 | 56.18 | 56.69 | 56.18 | 56.59 | 64,487 | +0.56(+1.01%) |
Dec 20, 2017 | 56.64 | 56.64 | 55.98 | 56.03 | 32,429 | -0.21(-0.37%) |
Dec 19, 2017 | 57.09 | 57.09 | 56.25 | 56.23 | 28,071 | -0.22(-0.39%) |
Dec 18, 2017 | 56.77 | 56.86 | 56.29 | 56.45 | 59,724 | +0.31(+0.56%) |
Dec 15, 2017 | 56.17 | 56.40 | 55.71 | 56.14 | 37,970 | +0.53(+0.95%) |
Dec 14, 2017 | 56.18 | 56.22 | 55.51 | 55.62 | 19,751 | -0.39(-0.70%) |
Dec 13, 2017 | 56.70 | 56.70 | 56.00 | 56.01 | 28,928 | -0.67(-1.18%) |
Dec 12, 2017 | 56.29 | 56.94 | 56.29 | 56.68 | 55,888 | +0.62(+1.11%) |
Dec 11, 2017 | 56.33 | 56.36 | 55.92 | 56.05 | 28,417 | -0.15(-0.27%) |
Dec 08, 2017 | 56.08 | 56.27 | 55.55 | 56.20 | 36,512 | +0.45(+0.82%) |
Dec 07, 2017 | 55.28 | 55.90 | 55.25 | 55.75 | 46,922 | +0.38(+0.69%) |
Dec 06, 2017 | 55.46 | 55.67 | 55.34 | 55.37 | 20,690 | -0.28(-0.50%) |
Dec 05, 2017 | 56.53 | 56.57 | 55.60 | 55.64 | 87,137 | -0.64(-1.14%) |
Dec 04, 2017 | 56.36 | 56.66 | 56.33 | 56.28 | 84,305 | +0.85(+1.53%) |