Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 57.68 | 57.87 | 57.11 | 57.11 | 15,915 | -0.76(-1.31%) |
Feb 27, 2018 | 58.41 | 58.52 | 57.86 | 57.86 | 7,269 | -0.35(-0.60%) |
Feb 26, 2018 | 57.92 | 58.27 | 57.78 | 58.22 | 15,832 | +0.70(+1.21%) |
Feb 23, 2018 | 57.36 | 57.56 | 57.30 | 57.52 | 4,567 | +0.34(+0.59%) |
Feb 22, 2018 | 57.17 | 57.18 | 30,531 | -0.53(-0.93%) | ||
Feb 21, 2018 | 57.96 | 58.38 | 57.72 | 57.72 | 4,924 | +0.09(+0.16%) |
Feb 20, 2018 | 57.83 | 57.87 | 57.46 | 57.62 | 16,072 | -0.45(-0.78%) |
Feb 16, 2018 | 58.08 | 58.08 | 58.08 | 0 | +0.53(+0.92%) | |
Feb 15, 2018 | 58.14 | 58.14 | 57.45 | 57.55 | 11,962 | -0.11(-0.20%) |
Feb 14, 2018 | 56.24 | 57.68 | 56.24 | 57.66 | 6,056 | +1.41(+2.50%) |
Feb 13, 2018 | 55.84 | 56.28 | 55.83 | 56.26 | 9,512 | +0.18(+0.33%) |
Feb 12, 2018 | 56.23 | 56.56 | 55.63 | 56.07 | 6,948 | +0.33(+0.60%) |
Feb 09, 2018 | 55.45 | 56.08 | 54.41 | 55.74 | 20,978 | +0.77(+1.41%) |
Feb 08, 2018 | 57.36 | 57.36 | 54.97 | 54.97 | 25,574 | -2.27(-3.96%) |
Feb 07, 2018 | 56.77 | 57.87 | 56.77 | 57.23 | 11,487 | +0.34(+0.60%) |
Feb 06, 2018 | 55.81 | 57.01 | 55.67 | 56.89 | 22,697 | -0.90(-1.55%) |
Feb 05, 2018 | 58.68 | 59.01 | 56.84 | 57.79 | 25,722 | -1.44(-2.43%) |
Feb 02, 2018 | 59.94 | 60.07 | 59.23 | 59.23 | 11,266 | -0.78(-1.30%) |
Feb 01, 2018 | 59.54 | 60.14 | 59.54 | 60.01 | 11,151 | +0.31(+0.52%) |
Jan 31, 2018 | 59.97 | 60.06 | 59.56 | 59.70 | 7,735 | -0.13(-0.22%) |
Jan 30, 2018 | 60.14 | 60.14 | 59.83 | 59.83 | 11,306 | -1.07(-1.76%) |
Jan 29, 2018 | 61.40 | 61.46 | 60.90 | 60.90 | 7,286 | -0.49(-0.80%) |
Jan 26, 2018 | 61.16 | 61.40 | 61.12 | 61.40 | 10,360 | +0.35(+0.58%) |
Jan 25, 2018 | 61.02 | 61.06 | 60.79 | 61.04 | 9,496 | +0.16(+0.26%) |
Jan 24, 2018 | 60.81 | 60.95 | 60.56 | 60.89 | 9,738 | +0.25(+0.41%) |
Jan 23, 2018 | 60.10 | 60.76 | 60.10 | 60.64 | 14,946 | +0.36(+0.60%) |
Jan 22, 2018 | 59.97 | 60.28 | 59.97 | 60.28 | 10,755 | +0.35(+0.59%) |
Jan 19, 2018 | 59.57 | 59.95 | 59.57 | 59.93 | 11,293 | +0.29(+0.49%) |
Jan 18, 2018 | 59.75 | 59.83 | 59.60 | 59.64 | 19,588 | -0.08(-0.13%) |
Jan 17, 2018 | 59.28 | 59.85 | 59.28 | 59.72 | 14,754 | +0.53(+0.89%) |
Jan 16, 2018 | 59.69 | 59.69 | 59.09 | 59.19 | 10,376 | -0.18(-0.31%) |
Jan 12, 2018 | 59.37 | 59.37 | 59.37 | 0 | -0.02(-0.03%) | |
Jan 11, 2018 | 59.25 | 59.43 | 59.25 | 59.39 | 7,529 | +0.41(+0.70%) |
Jan 10, 2018 | 59.30 | 58.98 | 13,684 | +0.18(+0.30%) | ||
Jan 09, 2018 | 58.51 | 59.09 | 58.51 | 58.80 | 9,537 | +0.34(+0.59%) |
Jan 08, 2018 | 58.43 | 58.50 | 58.28 | 58.46 | 9,660 | -0.11(-0.18%) |
Jan 05, 2018 | 58.31 | 58.57 | 58.27 | 58.57 | 8,576 | +0.21(+0.36%) |
Jan 04, 2018 | 58.64 | 58.68 | 58.34 | 58.36 | 120,987 | +0.41(+0.70%) |
Jan 03, 2018 | 57.75 | 58.03 | 57.72 | 57.95 | 21,535 | +0.16(+0.27%) |
Jan 02, 2018 | 58.63 | 58.63 | 57.62 | 57.79 | 16,870 | -0.72(-1.23%) |
Dec 29, 2017 | 58.51 | 58.51 | 58.51 | 0 | -0.11(-0.18%) | |
Dec 28, 2017 | 58.56 | 58.68 | 58.56 | 58.62 | 3,391 | +0.21(+0.36%) |
Dec 27, 2017 | 58.49 | 58.59 | 58.35 | 58.41 | 21,927 | +0.01(+0.01%) |
Dec 26, 2017 | 58.38 | 58.50 | 58.35 | 58.40 | 5,768 | +0.01(+0.02%) |
Dec 22, 2017 | 58.58 | 58.58 | 58.14 | 58.39 | 4,750 | -0.07(-0.11%) |
Dec 21, 2017 | 58.63 | 58.76 | 58.44 | 58.45 | 13,422 | +0.07(+0.12%) |
Dec 20, 2017 | 58.67 | 58.67 | 58.35 | 58.38 | 6,225 | -0.04(-0.08%) |
Dec 19, 2017 | 58.62 | 58.64 | 58.40 | 58.43 | 7,020 | +0.05(+0.08%) |
Dec 18, 2017 | 58.69 | 58.69 | 58.27 | 58.38 | 7,112 | -0.06(-0.10%) |
Dec 15, 2017 | 58.39 | 58.68 | 58.28 | 58.44 | 3,610 | +0.60(+1.04%) |
Dec 14, 2017 | 58.41 | 58.44 | 57.84 | 57.84 | 9,373 | -0.57(-0.97%) |
Dec 13, 2017 | 58.78 | 58.78 | 58.40 | 58.40 | 9,883 | -0.53(-0.89%) |
Dec 12, 2017 | 58.84 | 59.03 | 58.84 | 58.93 | 42,556 | +0.25(+0.42%) |
Dec 11, 2017 | 59.25 | 59.26 | 58.67 | 58.68 | 4,204 | -0.14(-0.24%) |
Dec 08, 2017 | 58.69 | 58.83 | 58.53 | 58.83 | 3,868 | +0.26(+0.45%) |
Dec 07, 2017 | 58.53 | 58.68 | 58.53 | 58.56 | 3,357 | -0.03(-0.04%) |
Dec 06, 2017 | 58.43 | 58.78 | 58.43 | 58.59 | 3,418 | +0.05(+0.09%) |
Dec 05, 2017 | 59.16 | 59.16 | 58.47 | 58.54 | 6,640 | -0.53(-0.90%) |
Dec 04, 2017 | 59.18 | 59.52 | 59.04 | 59.07 | 5,676 | +0.23(+0.39%) |