Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 60.09 | 60.51 | 58.02 | 59.05 | 19,484 | -1.14(-1.90%) |
Feb 27, 2018 | 61.23 | 61.54 | 59.78 | 60.20 | 9,253 | -0.93(-1.53%) |
Feb 26, 2018 | 60.82 | 61.49 | 59.47 | 61.13 | 9,205 | +0.52(+0.86%) |
Feb 23, 2018 | 59.99 | 60.92 | 58.74 | 60.61 | 7,421 | +1.14(+1.92%) |
Feb 22, 2018 | 58.85 | 59.47 | 8,602 | -0.31(-0.52%) | ||
Feb 21, 2018 | 58.12 | 61.44 | 58.12 | 59.78 | 10,838 | +1.66(+2.86%) |
Feb 20, 2018 | 57.81 | 59.88 | 57.29 | 58.12 | 8,970 | -0.52(-0.88%) |
Feb 16, 2018 | 58.64 | 58.64 | 58.64 | 0 | +0.42(+0.71%) | |
Feb 15, 2018 | 59.68 | 59.78 | 56.77 | 58.22 | 13,028 | -0.73(-1.23%) |
Feb 14, 2018 | 56.98 | 59.68 | 56.56 | 58.95 | 11,299 | +1.14(+1.97%) |
Feb 13, 2018 | 56.87 | 58.12 | 56.87 | 57.81 | 5,657 | +0.21(+0.36%) |
Feb 12, 2018 | 56.67 | 58.12 | 55.94 | 57.60 | 10,349 | +1.25(+2.21%) |
Feb 09, 2018 | 55.84 | 56.98 | 53.24 | 56.36 | 19,132 | +1.14(+2.07%) |
Feb 08, 2018 | 56.36 | 57.39 | 54.49 | 55.21 | 23,126 | -1.14(-2.03%) |
Feb 07, 2018 | 55.73 | 56.87 | 54.80 | 56.36 | 15,580 | +0.31(+0.56%) |
Feb 06, 2018 | 53.55 | 56.91 | 52.62 | 56.04 | 20,503 | -0.62(-1.10%) |
Feb 05, 2018 | 59.16 | 59.68 | 55.32 | 56.67 | 23,569 | -3.63(-6.02%) |
Feb 02, 2018 | 60.71 | 61.54 | 58.74 | 60.30 | 18,721 | -0.83(-1.36%) |
Feb 01, 2018 | 59.68 | 61.54 | 59.26 | 61.13 | 14,784 | +1.04(+1.73%) |
Jan 31, 2018 | 55.94 | 60.71 | 55.94 | 60.09 | 25,548 | +3.22(+5.66%) |
Jan 30, 2018 | 61.86 | 61.86 | 56.04 | 56.87 | 34,074 | -5.19(-8.36%) |
Jan 29, 2018 | 62.48 | 63.01 | 61.35 | 62.06 | 13,115 | -1.04(-1.64%) |
Jan 26, 2018 | 63.00 | 63.41 | 61.34 | 63.10 | 8,782 | +0.52(+0.83%) |
Jan 25, 2018 | 63.83 | 63.83 | 61.71 | 62.58 | 12,113 | -0.52(-0.82%) |
Jan 24, 2018 | 63.31 | 63.72 | 62.38 | 63.10 | 11,957 | -0.73(-1.14%) |
Jan 23, 2018 | 63.83 | 63.93 | 62.17 | 63.83 | 12,358 | -0.10(-0.16%) |
Jan 22, 2018 | 64.24 | 64.87 | 63.21 | 63.93 | 12,766 | -0.42(-0.65%) |
Jan 19, 2018 | 62.06 | 64.87 | 61.96 | 64.35 | 14,754 | +1.76(+2.82%) |
Jan 18, 2018 | 63.00 | 63.72 | 61.96 | 62.58 | 8,004 | -0.42(-0.66%) |
Jan 17, 2018 | 63.00 | 63.83 | 61.54 | 63.00 | 18,657 | +0.62(+1.00%) |
Jan 16, 2018 | 65.28 | 65.49 | 61.65 | 62.38 | 15,954 | -2.49(-3.84%) |
Jan 12, 2018 | 64.87 | 64.87 | 64.87 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 62.27 | 65.59 | 61.23 | 64.87 | 25,913 | +2.80(+4.52%) |
Jan 10, 2018 | 60.61 | 62.06 | 13,143 | +0.10(+0.17%) | ||
Jan 09, 2018 | 63.31 | 63.45 | 61.03 | 61.96 | 20,559 | -1.04(-1.65%) |
Jan 08, 2018 | 63.62 | 64.35 | 62.38 | 63.00 | 14,724 | -0.83(-1.30%) |
Jan 05, 2018 | 63.83 | 64.36 | 62.58 | 63.83 | 17,820 | +0.10(+0.16%) |
Jan 04, 2018 | 62.89 | 65.07 | 62.38 | 63.72 | 23,716 | +1.14(+1.82%) |
Jan 03, 2018 | 63.72 | 63.98 | 59.57 | 62.58 | 54,863 | -1.87(-2.90%) |
Jan 02, 2018 | 64.14 | 65.02 | 61.03 | 64.45 | 48,755 | +0.42(+0.65%) |
Dec 29, 2017 | 64.04 | 64.04 | 64.04 | 0 | -0.42(-0.64%) | |
Dec 28, 2017 | 64.66 | 65.07 | 63.41 | 64.45 | 16,962 | -0.10(-0.16%) |
Dec 27, 2017 | 67.98 | 68.10 | 62.69 | 64.55 | 27,371 | -2.80(-4.16%) |
Dec 26, 2017 | 65.59 | 68.08 | 64.88 | 67.36 | 19,494 | +1.66(+2.53%) |
Dec 22, 2017 | 66.42 | 66.73 | 64.66 | 65.70 | 16,362 | -0.52(-0.78%) |
Dec 21, 2017 | 65.38 | 67.67 | 64.87 | 66.22 | 25,709 | +0.93(+1.43%) |
Dec 20, 2017 | 63.72 | 66.53 | 62.38 | 65.28 | 19,070 | +1.97(+3.11%) |
Dec 19, 2017 | 64.55 | 64.76 | 62.58 | 63.31 | 25,199 | -1.35(-2.09%) |
Dec 18, 2017 | 61.13 | 66.11 | 60.71 | 64.66 | 30,845 | +3.42(+5.59%) |
Dec 15, 2017 | 59.68 | 62.27 | 58.85 | 61.23 | 56,715 | +1.76(+2.97%) |
Dec 14, 2017 | 62.27 | 62.46 | 59.26 | 59.47 | 24,259 | -2.49(-4.02%) |
Dec 13, 2017 | 59.26 | 64.35 | 59.05 | 61.96 | 37,578 | +2.59(+4.37%) |
Dec 12, 2017 | 59.47 | 61.75 | 58.86 | 59.37 | 30,176 | -0.21(-0.35%) |
Dec 11, 2017 | 61.13 | 62.27 | 57.39 | 59.57 | 50,901 | -1.14(-1.88%) |
Dec 08, 2017 | 61.75 | 65.70 | 59.57 | 60.71 | 78,656 | +0.00(+0.00%) |
Dec 07, 2017 | 53.45 | 62.17 | 53.45 | 86,394 | +0.00(+0.00%) | |
Dec 06, 2017 | 73.58 | 73.58 | 52.00 | 54.07 | 204,350 | -20.76(-27.74%) |
Dec 05, 2017 | 69.33 | 75.56 | 67.98 | 74.83 | 66,403 | +5.50(+7.93%) |
Dec 04, 2017 | 68.81 | 72.33 | 68.71 | 69.33 | 40,505 | +1.14(+1.67%) |