Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 63.80 | 64.39 | 62.07 | 62.12 | 35,741 | -2.03(-3.16%) |
Feb 27, 2018 | 64.79 | 65.33 | 63.63 | 64.15 | 33,196 | -0.40(-0.61%) |
Feb 26, 2018 | 64.05 | 64.74 | 63.55 | 64.54 | 30,979 | +0.74(+1.16%) |
Feb 23, 2018 | 62.71 | 64.10 | 62.32 | 63.80 | 55,398 | +1.43(+2.30%) |
Feb 22, 2018 | 63.16 | 63.43 | 61.77 | 62.37 | 42,700 | -0.94(-1.48%) |
Feb 21, 2018 | 61.82 | 64.00 | 61.82 | 63.31 | 49,283 | -0.05(-0.08%) |
Feb 20, 2018 | 63.60 | 64.10 | 63.21 | 63.36 | 54,621 | -0.44(-0.70%) |
Feb 16, 2018 | 63.80 | 63.80 | 63.80 | 0 | -2.72(-4.09%) | |
Feb 15, 2018 | 66.57 | 68.40 | 66.22 | 66.52 | 69,194 | +0.64(+0.98%) |
Feb 14, 2018 | 60.29 | 66.62 | 59.65 | 65.88 | 81,577 | +6.87(+11.64%) |
Feb 13, 2018 | 59.85 | 59.85 | 58.32 | 59.01 | 29,339 | +0.25(+0.42%) |
Feb 12, 2018 | 57.77 | 59.11 | 57.57 | 58.76 | 42,016 | +1.24(+2.15%) |
Feb 09, 2018 | 57.57 | 58.07 | 55.80 | 57.52 | 42,971 | +0.44(+0.78%) |
Feb 08, 2018 | 56.93 | 57.82 | 56.68 | 57.08 | 62,722 | +0.10(+0.17%) |
Feb 07, 2018 | 55.20 | 55.20 | 55.20 | 56.98 | 58,883 | +1.73(+3.13%) |
Feb 06, 2018 | 55.00 | 55.84 | 54.46 | 55.25 | 37,580 | -1.04(-1.84%) |
Feb 05, 2018 | 56.73 | 56.73 | 55.20 | 56.29 | 34,614 | -0.74(-1.30%) |
Feb 02, 2018 | 58.76 | 58.76 | 56.34 | 57.03 | 62,599 | -1.68(-2.86%) |
Feb 01, 2018 | 60.00 | 60.00 | 58.61 | 58.71 | 54,052 | -1.14(-1.90%) |
Jan 31, 2018 | 61.23 | 61.23 | 59.60 | 59.85 | 35,532 | -1.04(-1.70%) |
Jan 30, 2018 | 60.14 | 60.14 | 60.14 | 60.89 | 40,295 | +0.10(+0.16%) |
Jan 29, 2018 | 61.43 | 61.43 | 60.64 | 60.79 | 25,657 | -0.69(-1.13%) |
Jan 26, 2018 | 61.58 | 62.12 | 61.33 | 61.48 | 12,829 | -0.10(-0.16%) |
Jan 25, 2018 | 60.39 | 61.58 | 60.34 | 61.58 | 15,509 | +0.99(+1.63%) |
Jan 24, 2018 | 61.08 | 61.38 | 60.29 | 60.59 | 33,911 | -0.54(-0.89%) |
Jan 23, 2018 | 60.64 | 61.28 | 60.64 | 61.13 | 10,434 | +0.00(+0.00%) |
Jan 22, 2018 | 62.07 | 62.12 | 60.98 | 61.13 | 17,534 | -1.38(-2.21%) |
Jan 19, 2018 | 62.57 | 63.85 | 62.52 | 62.52 | 31,714 | +0.30(+0.48%) |
Jan 18, 2018 | 61.87 | 62.37 | 61.53 | 62.22 | 22,123 | +0.35(+0.56%) |
Jan 17, 2018 | 60.34 | 62.17 | 60.34 | 61.87 | 15,139 | +1.43(+2.37%) |
Jan 16, 2018 | 60.74 | 60.39 | 60.44 | 16,825 | +0.10(+0.16%) | |
Jan 12, 2018 | 60.34 | 60.34 | 60.34 | 0 | -0.15(-0.25%) | |
Jan 11, 2018 | 60.05 | 60.84 | 59.40 | 60.49 | 20,384 | +0.44(+0.74%) |
Jan 10, 2018 | 61.08 | 59.55 | 60.05 | 37,540 | -1.19(-1.94%) | |
Jan 09, 2018 | 60.59 | 62.32 | 60.59 | 61.23 | 43,930 | +0.59(+0.98%) |
Jan 08, 2018 | 60.24 | 60.84 | 60.12 | 60.64 | 21,544 | +0.44(+0.74%) |
Jan 05, 2018 | 60.09 | 60.49 | 59.80 | 60.19 | 30,401 | +0.69(+1.16%) |
Jan 04, 2018 | 60.19 | 60.84 | 59.20 | 59.50 | 17,385 | -0.64(-1.07%) |
Jan 03, 2018 | 60.44 | 60.59 | 59.45 | 60.14 | 29,324 | -0.25(-0.41%) |
Jan 02, 2018 | 59.60 | 60.64 | 59.25 | 60.39 | 21,043 | +0.74(+1.24%) |
Dec 29, 2017 | 59.65 | 59.65 | 59.65 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 59.16 | 59.90 | 58.93 | 59.65 | 9,335 | +0.49(+0.84%) |
Dec 27, 2017 | 59.11 | 59.92 | 58.76 | 59.16 | 14,909 | +0.20(+0.34%) |
Dec 26, 2017 | 57.92 | 59.65 | 57.92 | 58.96 | 11,674 | +0.59(+1.02%) |
Dec 22, 2017 | 57.58 | 58.66 | 52.14 | 58.37 | 54,648 | +0.74(+1.29%) |
Dec 21, 2017 | 58.86 | 58.86 | 57.48 | 57.62 | 41,739 | -0.84(-1.44%) |
Dec 20, 2017 | 59.16 | 59.66 | 58.27 | 58.46 | 21,545 | -0.79(-1.33%) |
Dec 19, 2017 | 58.91 | 59.55 | 58.41 | 59.25 | 18,483 | +0.54(+0.93%) |
Dec 18, 2017 | 57.58 | 59.45 | 57.38 | 58.71 | 28,757 | +1.48(+2.59%) |
Dec 15, 2017 | 58.32 | 58.56 | 57.08 | 57.23 | 42,271 | -0.89(-1.53%) |
Dec 14, 2017 | 59.01 | 59.01 | 58.02 | 58.12 | 23,764 | -0.69(-1.18%) |
Dec 13, 2017 | 58.66 | 59.35 | 58.61 | 58.81 | 26,887 | +0.20(+0.34%) |
Dec 12, 2017 | 58.51 | 58.81 | 58.51 | 58.61 | 19,611 | +0.15(+0.25%) |
Dec 11, 2017 | 58.61 | 59.16 | 58.32 | 58.46 | 23,167 | -0.25(-0.42%) |
Dec 08, 2017 | 58.76 | 58.96 | 58.22 | 58.71 | 37,606 | -0.15(-0.25%) |
Dec 07, 2017 | 58.81 | 59.55 | 58.61 | 58.86 | 34,943 | +0.30(+0.51%) |
Dec 06, 2017 | 58.56 | 59.16 | 58.41 | 58.56 | 20,397 | -0.20(-0.34%) |
Dec 05, 2017 | 59.25 | 59.11 | 58.61 | 58.76 | 28,277 | -0.35(-0.58%) |
Dec 04, 2017 | 59.80 | 59.80 | 58.76 | 59.11 | 47,661 | -0.69(-1.16%) |