Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 58.00 | 58.00 | 58.00 | 0 | +0.13(+0.23%) | |
Mar 28, 2018 | 58.12 | 58.46 | 57.76 | 57.87 | 758,924 | -0.03(-0.05%) |
Mar 27, 2018 | 58.43 | 58.60 | 57.70 | 57.89 | 498,655 | -0.40(-0.68%) |
Mar 26, 2018 | 57.75 | 58.33 | 57.31 | 58.29 | 566,212 | +1.11(+1.94%) |
Mar 23, 2018 | 58.56 | 58.58 | 57.12 | 57.18 | 788,185 | -1.15(-1.96%) |
Mar 22, 2018 | 59.88 | 60.03 | 58.28 | 58.33 | 691,182 | -1.93(-3.21%) |
Mar 21, 2018 | 60.87 | 61.07 | 60.14 | 60.26 | 794,558 | -0.60(-0.98%) |
Mar 20, 2018 | 61.50 | 61.57 | 60.85 | 60.86 | 435,782 | -0.44(-0.71%) |
Mar 19, 2018 | 61.55 | 61.59 | 60.86 | 61.30 | 373,058 | -0.59(-0.95%) |
Mar 16, 2018 | 62.23 | 62.52 | 61.73 | 61.88 | 579,397 | -0.41(-0.65%) |
Mar 15, 2018 | 62.97 | 63.22 | 62.22 | 62.29 | 426,720 | -0.61(-0.96%) |
Mar 14, 2018 | 63.43 | 63.44 | 62.50 | 62.90 | 933,894 | -0.27(-0.43%) |
Mar 13, 2018 | 63.96 | 64.32 | 63.07 | 63.17 | 638,635 | -0.52(-0.82%) |
Mar 12, 2018 | 63.66 | 64.30 | 63.57 | 63.69 | 456,603 | -0.09(-0.15%) |
Mar 09, 2018 | 63.43 | 63.99 | 63.37 | 63.79 | 779,778 | +0.38(+0.60%) |
Mar 08, 2018 | 63.40 | 63.69 | 62.86 | 63.41 | 458,833 | +0.03(+0.04%) |
Mar 07, 2018 | 64.13 | 63.38 | 478,983 | +0.06(+0.09%) | ||
Mar 06, 2018 | 62.87 | 63.73 | 62.34 | 63.32 | 528,258 | +0.67(+1.07%) |
Mar 05, 2018 | 61.18 | 62.85 | 61.18 | 62.65 | 910,473 | +1.36(+2.23%) |
Mar 02, 2018 | 62.04 | 62.23 | 60.98 | 61.29 | 1,214,458 | -1.20(-1.93%) |
Mar 01, 2018 | 62.59 | 62.93 | 61.57 | 62.49 | 816,034 | -0.20(-0.32%) |
Feb 28, 2018 | 64.05 | 64.05 | 62.68 | 62.69 | 1,071,522 | -1.07(-1.68%) |
Feb 27, 2018 | 63.52 | 64.08 | 63.43 | 63.76 | 874,136 | +0.09(+0.15%) |
Feb 26, 2018 | 63.93 | 63.93 | 62.77 | 63.66 | 614,378 | -0.25(-0.40%) |
Feb 23, 2018 | 63.17 | 63.94 | 62.74 | 63.92 | 459,327 | +1.13(+1.80%) |
Feb 22, 2018 | 62.63 | 62.79 | 535,646 | -0.76(-1.20%) | ||
Feb 21, 2018 | 63.69 | 64.53 | 63.51 | 63.55 | 928,947 | +0.07(+0.10%) |
Feb 20, 2018 | 63.79 | 64.62 | 63.09 | 63.48 | 965,222 | -0.18(-0.28%) |
Feb 16, 2018 | 63.66 | 63.66 | 63.66 | 0 | +0.76(+1.22%) | |
Feb 15, 2018 | 63.14 | 63.14 | 62.26 | 62.90 | 758,151 | +0.60(+0.97%) |
Feb 14, 2018 | 61.02 | 62.37 | 60.93 | 62.30 | 904,711 | +1.04(+1.69%) |
Feb 13, 2018 | 63.14 | 63.14 | 61.18 | 61.26 | 1,117,877 | -0.74(-1.19%) |
Feb 12, 2018 | 61.52 | 62.34 | 61.19 | 61.99 | 1,574,760 | +0.79(+1.30%) |
Feb 09, 2018 | 62.57 | 62.88 | 59.07 | 61.20 | 2,581,189 | -0.63(-1.02%) |
Feb 08, 2018 | 68.38 | 68.38 | 60.85 | 61.83 | 3,099,013 | -5.38(-8.00%) |
Feb 07, 2018 | 67.25 | 68.19 | 67.25 | 67.21 | 1,085,159 | -0.14(-0.21%) |
Feb 06, 2018 | 65.11 | 67.55 | 64.78 | 67.35 | 928,252 | +0.17(+0.25%) |
Feb 05, 2018 | 67.68 | 68.35 | 66.03 | 67.18 | 370,122 | -0.80(-1.18%) |
Feb 02, 2018 | 68.86 | 69.25 | 67.99 | 67.99 | 489,280 | -1.35(-1.95%) |
Feb 01, 2018 | 69.38 | 70.12 | 68.86 | 69.34 | 470,790 | -0.34(-0.49%) |
Jan 31, 2018 | 69.40 | 70.09 | 69.20 | 69.68 | 769,994 | +0.50(+0.72%) |
Jan 30, 2018 | 69.53 | 69.67 | 68.94 | 69.18 | 437,470 | -0.82(-1.17%) |
Jan 29, 2018 | 70.29 | 70.37 | 69.51 | 70.00 | 338,134 | -0.34(-0.48%) |
Jan 26, 2018 | 70.65 | 70.70 | 69.93 | 70.34 | 480,452 | -0.19(-0.27%) |
Jan 25, 2018 | 70.77 | 71.27 | 69.97 | 70.53 | 646,753 | +0.35(+0.50%) |
Jan 24, 2018 | 70.01 | 70.54 | 69.95 | 70.18 | 550,622 | +0.22(+0.31%) |
Jan 23, 2018 | 69.14 | 70.20 | 69.13 | 69.96 | 736,200 | +0.93(+1.35%) |
Jan 22, 2018 | 69.28 | 69.28 | 68.69 | 69.02 | 361,036 | -0.55(-0.79%) |
Jan 19, 2018 | 68.77 | 69.77 | 68.53 | 69.57 | 801,695 | +0.87(+1.26%) |
Jan 18, 2018 | 69.41 | 69.48 | 68.62 | 68.70 | 397,697 | -0.95(-1.37%) |
Jan 17, 2018 | 69.23 | 69.70 | 68.69 | 69.66 | 534,417 | +0.82(+1.19%) |
Jan 16, 2018 | 69.99 | 69.99 | 68.61 | 68.84 | 604,113 | -0.59(-0.86%) |
Jan 12, 2018 | 69.43 | 69.43 | 69.43 | 0 | -0.28(-0.41%) | |
Jan 11, 2018 | 68.69 | 69.77 | 68.69 | 69.71 | 393,531 | +1.29(+1.89%) |
Jan 10, 2018 | 68.42 | 360,918 | -0.39(-0.56%) | |||
Jan 09, 2018 | 68.20 | 69.02 | 67.90 | 68.81 | 460,158 | +0.66(+0.97%) |
Jan 08, 2018 | 68.14 | 68.32 | 67.67 | 68.15 | 415,188 | +0.06(+0.08%) |
Jan 05, 2018 | 68.36 | 68.73 | 68.06 | 68.09 | 640,916 | -0.06(-0.08%) |
Jan 04, 2018 | 67.59 | 68.21 | 67.57 | 68.15 | 671,089 | +0.86(+1.28%) |
Jan 03, 2018 | 67.03 | 67.37 | 66.75 | 67.29 | 375,002 | +0.38(+0.56%) |