Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 58.34 | 58.73 | 56.94 | 56.94 | 20,697 | -1.06(-1.83%) |
Feb 27, 2018 | 59.02 | 59.02 | 57.91 | 58.01 | 7,292 | -1.06(-1.80%) |
Feb 26, 2018 | 58.25 | 59.12 | 57.52 | 59.07 | 13,594 | +1.21(+2.09%) |
Feb 23, 2018 | 57.52 | 58.05 | 56.99 | 57.86 | 6,032 | +0.97(+1.70%) |
Feb 22, 2018 | 56.99 | 57.38 | 56.44 | 56.90 | 22,118 | -0.05(-0.08%) |
Feb 21, 2018 | 59.31 | 60.18 | 56.80 | 56.94 | 13,456 | -2.51(-4.22%) |
Feb 20, 2018 | 59.84 | 61.27 | 58.73 | 59.45 | 10,647 | +0.23(+0.39%) |
Feb 16, 2018 | 59.22 | 59.22 | 59.22 | 0 | +0.61(+1.05%) | |
Feb 15, 2018 | 58.34 | 58.62 | 57.41 | 58.61 | 9,871 | +0.55(+0.95%) |
Feb 14, 2018 | 56.80 | 58.34 | 56.06 | 58.06 | 11,335 | +1.26(+2.22%) |
Feb 13, 2018 | 57.50 | 57.87 | 56.57 | 56.80 | 11,231 | -0.47(-0.81%) |
Feb 12, 2018 | 56.57 | 57.45 | 55.92 | 57.27 | 14,867 | +1.96(+3.54%) |
Feb 09, 2018 | 56.80 | 56.89 | 53.35 | 55.31 | 34,428 | -0.98(-1.74%) |
Feb 08, 2018 | 59.41 | 59.41 | 56.15 | 56.29 | 26,820 | -2.75(-4.66%) |
Feb 07, 2018 | 59.04 | 59.36 | 58.48 | 59.04 | 18,820 | -0.61(-1.02%) |
Feb 06, 2018 | 59.04 | 60.53 | 57.45 | 59.64 | 25,424 | -0.23(-0.39%) |
Feb 05, 2018 | 60.58 | 60.72 | 59.34 | 59.88 | 18,383 | -1.26(-2.06%) |
Feb 02, 2018 | 62.81 | 62.86 | 60.86 | 61.13 | 14,733 | -2.19(-3.46%) |
Feb 01, 2018 | 63.33 | 63.51 | 62.91 | 63.33 | 10,397 | +0.19(+0.30%) |
Jan 31, 2018 | 64.07 | 64.07 | 62.86 | 63.14 | 14,646 | -0.65(-1.02%) |
Jan 30, 2018 | 64.77 | 64.77 | 64.07 | 63.79 | 36,531 | -1.54(-2.35%) |
Jan 29, 2018 | 65.33 | 65.79 | 65.05 | 65.33 | 9,343 | -0.33(-0.50%) |
Jan 26, 2018 | 66.31 | 66.35 | 65.61 | 65.65 | 8,421 | -0.37(-0.56%) |
Jan 25, 2018 | 66.82 | 66.87 | 65.89 | 66.03 | 8,795 | -0.61(-0.91%) |
Jan 24, 2018 | 67.01 | 67.47 | 66.37 | 66.63 | 26,608 | +0.23(+0.35%) |
Jan 23, 2018 | 65.93 | 66.82 | 65.61 | 66.40 | 15,354 | +0.65(+0.99%) |
Jan 22, 2018 | 64.86 | 66.04 | 64.86 | 65.75 | 18,337 | +0.93(+1.44%) |
Jan 19, 2018 | 65.42 | 65.42 | 64.58 | 64.82 | 12,328 | -0.51(-0.78%) |
Jan 18, 2018 | 66.17 | 66.17 | 65.00 | 65.33 | 15,573 | -0.56(-0.85%) |
Jan 17, 2018 | 65.52 | 66.21 | 65.36 | 65.89 | 20,073 | +0.42(+0.64%) |
Jan 16, 2018 | 66.17 | 67.01 | 65.47 | 65.47 | 20,731 | -0.70(-1.06%) |
Jan 12, 2018 | 66.17 | 66.17 | 66.17 | 0 | -0.05(-0.07%) | |
Jan 11, 2018 | 64.30 | 66.40 | 64.30 | 66.21 | 25,639 | +2.42(+3.80%) |
Jan 10, 2018 | 64.86 | 63.74 | 63.79 | 15,939 | -0.56(-0.87%) | |
Jan 09, 2018 | 64.49 | 64.98 | 64.35 | 64.35 | 8,698 | -0.37(-0.58%) |
Jan 08, 2018 | 64.26 | 64.72 | 63.88 | 64.72 | 10,925 | +0.65(+1.02%) |
Jan 05, 2018 | 64.26 | 64.44 | 63.42 | 64.07 | 10,199 | -0.61(-0.94%) |
Jan 04, 2018 | 64.54 | 64.77 | 63.88 | 64.68 | 20,339 | +0.42(+0.65%) |
Jan 03, 2018 | 63.33 | 64.30 | 63.28 | 64.26 | 33,064 | +1.07(+1.70%) |
Jan 02, 2018 | 62.07 | 63.37 | 62.07 | 63.19 | 20,041 | +1.30(+2.11%) |
Dec 29, 2017 | 61.88 | 61.88 | 61.88 | 0 | -0.09(-0.15%) | |
Dec 28, 2017 | 61.41 | 62.02 | 61.27 | 61.97 | 19,706 | +0.37(+0.61%) |
Dec 27, 2017 | 61.32 | 61.93 | 61.23 | 61.60 | 26,731 | +0.23(+0.38%) |
Dec 26, 2017 | 61.97 | 61.97 | 60.90 | 61.37 | 26,975 | +0.23(+0.38%) |
Dec 22, 2017 | 60.34 | 61.60 | 60.16 | 61.13 | 24,425 | +1.16(+1.94%) |
Dec 21, 2017 | 58.94 | 60.30 | 58.94 | 59.97 | 15,859 | +1.07(+1.82%) |
Dec 20, 2017 | 58.15 | 58.99 | 58.02 | 58.90 | 24,702 | +0.51(+0.88%) |
Dec 19, 2017 | 58.06 | 58.81 | 58.03 | 58.39 | 25,108 | +0.14(+0.24%) |
Dec 18, 2017 | 57.92 | 58.94 | 57.92 | 58.25 | 30,789 | +0.23(+0.40%) |
Dec 15, 2017 | 58.20 | 58.20 | 57.41 | 58.01 | 20,564 | -0.09(-0.16%) |
Dec 14, 2017 | 57.78 | 58.85 | 57.78 | 58.11 | 30,373 | -0.14(-0.24%) |
Dec 13, 2017 | 58.11 | 58.48 | 57.73 | 58.25 | 12,544 | +0.05(+0.08%) |
Dec 12, 2017 | 58.25 | 58.81 | 57.69 | 58.20 | 38,188 | +0.09(+0.16%) |
Dec 11, 2017 | 57.41 | 58.41 | 57.41 | 58.11 | 42,064 | +0.70(+1.22%) |
Dec 08, 2017 | 57.22 | 57.69 | 56.85 | 57.41 | 25,384 | +0.70(+1.23%) |
Dec 07, 2017 | 56.34 | 57.17 | 56.10 | 56.71 | 26,594 | +0.09(+0.16%) |
Dec 06, 2017 | 57.27 | 57.27 | 56.31 | 56.62 | 19,706 | -1.16(-2.02%) |
Dec 05, 2017 | 58.01 | 58.81 | 57.50 | 57.78 | 20,428 | -0.61(-1.04%) |
Dec 04, 2017 | 58.81 | 58.81 | 58.25 | 58.39 | 19,111 | -0.47(-0.79%) |