Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 58.36 | 58.75 | 56.96 | 56.96 | 20,692 | -1.06(-1.83%) |
Feb 27, 2018 | 59.03 | 59.03 | 57.92 | 58.02 | 7,290 | -1.06(-1.80%) |
Feb 26, 2018 | 58.26 | 59.13 | 57.54 | 59.08 | 13,591 | +1.21(+2.09%) |
Feb 23, 2018 | 57.54 | 58.07 | 57.01 | 57.88 | 6,031 | +0.97(+1.70%) |
Feb 22, 2018 | 57.01 | 57.39 | 56.45 | 56.91 | 22,112 | -0.05(-0.08%) |
Feb 21, 2018 | 59.32 | 60.19 | 56.81 | 56.96 | 13,453 | -2.51(-4.22%) |
Feb 20, 2018 | 59.86 | 61.29 | 58.75 | 59.47 | 10,644 | +0.23(+0.39%) |
Feb 16, 2018 | 59.24 | 59.24 | 59.24 | 0 | +0.61(+1.05%) | |
Feb 15, 2018 | 58.35 | 58.63 | 57.43 | 58.63 | 9,869 | +0.55(+0.95%) |
Feb 14, 2018 | 56.82 | 58.35 | 56.07 | 58.08 | 11,333 | +1.26(+2.22%) |
Feb 13, 2018 | 57.52 | 57.88 | 56.59 | 56.82 | 11,228 | -0.47(-0.81%) |
Feb 12, 2018 | 56.58 | 57.47 | 55.93 | 57.28 | 14,864 | +1.96(+3.54%) |
Feb 09, 2018 | 56.82 | 56.91 | 53.37 | 55.32 | 34,419 | -0.98(-1.74%) |
Feb 08, 2018 | 59.43 | 59.43 | 56.16 | 56.30 | 26,813 | -2.75(-4.66%) |
Feb 07, 2018 | 59.05 | 59.38 | 58.49 | 59.05 | 18,815 | -0.61(-1.02%) |
Feb 06, 2018 | 59.05 | 60.55 | 57.47 | 59.66 | 25,417 | -0.23(-0.39%) |
Feb 05, 2018 | 60.59 | 60.73 | 59.36 | 59.89 | 18,378 | -1.26(-2.06%) |
Feb 02, 2018 | 62.83 | 62.88 | 60.87 | 61.15 | 14,730 | -2.19(-3.46%) |
Feb 01, 2018 | 63.34 | 63.53 | 62.92 | 63.34 | 10,395 | +0.19(+0.30%) |
Jan 31, 2018 | 64.09 | 64.09 | 62.88 | 63.16 | 14,642 | -0.65(-1.02%) |
Jan 30, 2018 | 64.79 | 64.79 | 64.09 | 63.81 | 36,522 | -1.54(-2.35%) |
Jan 29, 2018 | 65.35 | 65.81 | 65.07 | 65.35 | 9,341 | -0.33(-0.50%) |
Jan 26, 2018 | 66.32 | 66.37 | 65.63 | 65.67 | 8,419 | -0.37(-0.56%) |
Jan 25, 2018 | 66.84 | 66.88 | 65.91 | 66.04 | 8,792 | -0.61(-0.91%) |
Jan 24, 2018 | 67.02 | 67.49 | 66.39 | 66.65 | 26,601 | +0.23(+0.35%) |
Jan 23, 2018 | 65.95 | 66.84 | 65.63 | 66.42 | 15,350 | +0.65(+0.99%) |
Jan 22, 2018 | 64.88 | 66.05 | 64.88 | 65.77 | 18,332 | +0.93(+1.44%) |
Jan 19, 2018 | 65.44 | 65.44 | 64.60 | 64.83 | 12,324 | -0.51(-0.78%) |
Jan 18, 2018 | 66.18 | 66.18 | 65.02 | 65.35 | 15,569 | -0.56(-0.85%) |
Jan 17, 2018 | 65.53 | 66.23 | 65.37 | 65.91 | 20,067 | +0.42(+0.64%) |
Jan 16, 2018 | 66.18 | 67.02 | 65.49 | 65.49 | 20,726 | -0.70(-1.06%) |
Jan 12, 2018 | 66.18 | 66.18 | 66.18 | 0 | -0.05(-0.07%) | |
Jan 11, 2018 | 64.32 | 66.42 | 64.32 | 66.23 | 25,632 | +2.42(+3.80%) |
Jan 10, 2018 | 64.88 | 63.76 | 63.81 | 15,935 | -0.56(-0.87%) | |
Jan 09, 2018 | 64.51 | 65.00 | 64.37 | 64.37 | 8,696 | -0.37(-0.58%) |
Jan 08, 2018 | 64.27 | 64.74 | 63.90 | 64.74 | 10,922 | +0.65(+1.02%) |
Jan 05, 2018 | 64.27 | 64.46 | 63.43 | 64.09 | 10,197 | -0.61(-0.94%) |
Jan 04, 2018 | 64.55 | 64.79 | 63.90 | 64.69 | 20,333 | +0.42(+0.65%) |
Jan 03, 2018 | 63.34 | 64.32 | 63.29 | 64.27 | 33,055 | +1.07(+1.70%) |
Jan 02, 2018 | 62.08 | 63.39 | 62.08 | 63.20 | 20,036 | +1.30(+2.11%) |
Dec 29, 2017 | 61.90 | 61.90 | 61.90 | 0 | -0.09(-0.15%) | |
Dec 28, 2017 | 61.43 | 62.04 | 61.29 | 61.99 | 19,701 | +0.37(+0.61%) |
Dec 27, 2017 | 61.34 | 61.94 | 61.24 | 61.62 | 26,724 | +0.23(+0.38%) |
Dec 26, 2017 | 61.99 | 61.99 | 60.92 | 61.38 | 26,968 | +0.23(+0.38%) |
Dec 22, 2017 | 60.36 | 61.62 | 60.17 | 61.15 | 24,418 | +1.17(+1.94%) |
Dec 21, 2017 | 58.96 | 60.31 | 58.96 | 59.99 | 15,855 | +1.07(+1.82%) |
Dec 20, 2017 | 58.17 | 59.01 | 58.04 | 58.91 | 24,695 | +0.51(+0.88%) |
Dec 19, 2017 | 58.07 | 58.82 | 58.05 | 58.40 | 25,102 | +0.14(+0.24%) |
Dec 18, 2017 | 57.93 | 58.96 | 57.93 | 58.26 | 30,781 | +0.23(+0.40%) |
Dec 15, 2017 | 58.21 | 58.21 | 57.42 | 58.03 | 20,558 | -0.09(-0.16%) |
Dec 14, 2017 | 57.80 | 58.87 | 57.80 | 58.12 | 30,366 | -0.14(-0.24%) |
Dec 13, 2017 | 58.12 | 58.49 | 57.75 | 58.26 | 12,540 | +0.05(+0.08%) |
Dec 12, 2017 | 58.26 | 58.82 | 57.70 | 58.21 | 38,178 | +0.09(+0.16%) |
Dec 11, 2017 | 57.42 | 58.42 | 57.42 | 58.12 | 42,053 | +0.70(+1.22%) |
Dec 08, 2017 | 57.24 | 57.70 | 56.86 | 57.42 | 25,377 | +0.70(+1.23%) |
Dec 07, 2017 | 56.35 | 57.19 | 56.12 | 56.72 | 26,587 | +0.09(+0.16%) |
Dec 06, 2017 | 57.28 | 57.28 | 56.33 | 56.63 | 19,701 | -1.17(-2.02%) |
Dec 05, 2017 | 58.03 | 58.82 | 57.52 | 57.80 | 20,423 | -0.61(-1.04%) |
Dec 04, 2017 | 58.82 | 58.82 | 58.26 | 58.40 | 19,106 | -0.47(-0.79%) |