Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 57.77 | 58.50 | 55.70 | 56.20 | 2,116,558 | -1.13(-1.97%) |
Feb 27, 2018 | 55.20 | 58.10 | 55.16 | 57.33 | 1,966,091 | +0.13(+0.23%) |
Feb 26, 2018 | 57.81 | 57.97 | 54.45 | 57.20 | 2,619,786 | +1.17(+2.09%) |
Feb 23, 2018 | 54.73 | 56.30 | 53.44 | 56.03 | 1,866,497 | +0.62(+1.12%) |
Feb 22, 2018 | 56.41 | 57.40 | 55.03 | 55.41 | 2,287,670 | -1.19(-2.10%) |
Feb 21, 2018 | 57.05 | 58.10 | 55.71 | 56.60 | 2,986,927 | +0.90(+1.62%) |
Feb 20, 2018 | 55.50 | 56.18 | 54.62 | 55.70 | 3,380,468 | +3.50(+6.70%) |
Feb 16, 2018 | 52.20 | 52.20 | 52.20 | 0 | -1.30(-2.43%) | |
Feb 15, 2018 | 52.33 | 54.77 | 51.67 | 53.50 | 3,620,404 | -1.00(-1.83%) |
Feb 14, 2018 | 51.96 | 54.86 | 51.70 | 54.50 | 2,288,030 | +0.53(+0.98%) |
Feb 13, 2018 | 53.11 | 53.97 | 3,125,878 | +2.31(+4.47%) | ||
Feb 12, 2018 | 51.11 | 52.35 | 50.81 | 51.66 | 3,086,821 | -2.09(-3.89%) |
Feb 09, 2018 | 55.25 | 55.50 | 51.74 | 53.75 | 4,457,324 | -5.13(-8.71%) |
Feb 08, 2018 | 61.02 | 62.70 | 58.28 | 58.88 | 2,712,050 | -0.22(-0.37%) |
Feb 07, 2018 | 59.81 | 61.58 | 58.45 | 59.10 | 3,604,053 | -4.05(-6.41%) |
Feb 06, 2018 | 59.89 | 63.87 | 59.80 | 63.15 | 3,006,434 | +0.51(+0.82%) |
Feb 05, 2018 | 66.15 | 66.49 | 61.70 | 62.64 | 4,245,038 | -8.43(-11.86%) |
Feb 02, 2018 | 70.26 | 72.01 | 69.31 | 71.07 | 2,459,336 | -1.28(-1.77%) |
Feb 01, 2018 | 74.77 | 76.09 | 69.00 | 72.35 | 5,335,447 | -7.27(-9.13%) |
Jan 31, 2018 | 87.39 | 88.18 | 78.74 | 79.62 | 4,925,016 | -18.98(-19.25%) |
Jan 30, 2018 | 101.52 | 105.66 | 97.65 | 98.60 | 1,922,274 | -0.42(-0.42%) |
Jan 29, 2018 | 90.76 | 99.82 | 90.30 | 99.02 | 2,242,012 | +0.71(+0.72%) |
Jan 26, 2018 | 98.19 | 100.75 | 97.40 | 98.31 | 2,334,379 | +5.91(+6.40%) |
Jan 25, 2018 | 93.36 | 98.22 | 90.09 | 92.40 | 3,539,462 | +4.87(+5.56%) |
Jan 24, 2018 | 90.87 | 94.81 | 85.50 | 87.53 | 3,370,870 | -2.22(-2.47%) |
Jan 23, 2018 | 86.26 | 94.52 | 84.71 | 89.75 | 4,697,268 | +10.55(+13.32%) |
Jan 22, 2018 | 77.12 | 79.38 | 76.56 | 79.20 | 1,575,527 | -0.02(-0.03%) |
Jan 19, 2018 | 81.23 | 83.70 | 77.85 | 79.22 | 2,507,341 | -3.86(-4.65%) |
Jan 18, 2018 | 84.19 | 84.46 | 75.90 | 83.08 | 3,554,433 | -2.92(-3.40%) |
Jan 17, 2018 | 84.18 | 87.15 | 82.18 | 86.00 | 3,753,033 | +6.38(+8.01%) |
Jan 16, 2018 | 77.68 | 82.05 | 74.68 | 79.62 | 2,935,190 | -2.42(-2.95%) |
Jan 12, 2018 | 82.04 | 82.04 | 82.04 | 0 | +5.36(+6.99%) | |
Jan 11, 2018 | 74.56 | 77.77 | 71.10 | 76.68 | 8,536,911 | +8.70(+12.80%) |
Jan 10, 2018 | 65.42 | 67.98 | 4,120,037 | -3.26(-4.58%) | ||
Jan 09, 2018 | 64.80 | 72.49 | 63.00 | 71.24 | 4,765,394 | +8.43(+13.42%) |
Jan 08, 2018 | 63.28 | 64.67 | 60.40 | 62.81 | 3,629,378 | +1.67(+2.73%) |
Jan 05, 2018 | 60.35 | 62.20 | 59.31 | 61.14 | 4,944,877 | -5.49(-8.24%) |
Jan 04, 2018 | 76.46 | 79.06 | 64.08 | 66.63 | 7,849,240 | -9.32(-12.27%) |
Jan 03, 2018 | 76.94 | 77.95 | 73.00 | 75.95 | 4,629,949 | -3.38(-4.26%) |
Jan 02, 2018 | 81.00 | 81.44 | 74.61 | 79.33 | 6,808,904 | +6.58(+9.04%) |
Dec 29, 2017 | 72.75 | 72.75 | 72.75 | 0 | +2.06(+2.91%) | |
Dec 28, 2017 | 67.56 | 72.15 | 66.96 | 70.69 | 8,702,634 | +11.87(+20.18%) |
Dec 27, 2017 | 59.05 | 59.65 | 57.02 | 58.82 | 4,206,737 | +5.63(+10.58%) |
Dec 26, 2017 | 54.64 | 56.66 | 52.68 | 53.19 | 4,043,799 | -1.10(-2.03%) |
Dec 22, 2017 | 52.66 | 54.58 | 52.36 | 54.29 | 3,618,668 | +3.37(+6.62%) |
Dec 21, 2017 | 51.92 | 54.34 | 49.72 | 50.92 | 4,160,997 | -2.50(-4.68%) |