Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 55.35 | 55.35 | 55.35 | 0 | -0.82(-1.46%) | |
Mar 28, 2018 | 54.95 | 56.22 | 54.95 | 56.17 | 1,687 | +0.36(+0.65%) |
Mar 27, 2018 | 56.68 | 57.66 | 55.81 | 55.81 | 1,995 | -0.21(-0.37%) |
Mar 26, 2018 | 55.87 | 56.02 | 55.87 | 56.02 | 911 | +1.06(+1.93%) |
Mar 23, 2018 | 54.96 | 54.96 | 54.96 | 54.96 | 582 | -0.14(-0.25%) |
Mar 22, 2018 | 55.55 | 55.55 | 55.10 | 55.10 | 1,005 | -1.20(-2.12%) |
Mar 21, 2018 | 57.05 | 57.05 | 55.93 | 56.30 | 3,237 | +0.90(+1.62%) |
Mar 20, 2018 | 55.37 | 56.10 | 55.05 | 55.40 | 2,076 | +0.15(+0.26%) |
Mar 19, 2018 | 55.14 | 55.25 | 55.14 | 55.25 | 911 | -0.07(-0.13%) |
Mar 16, 2018 | 54.83 | 55.32 | 54.83 | 55.32 | 685 | -0.45(-0.81%) |
Mar 15, 2018 | 55.83 | 55.83 | 55.42 | 55.77 | 990 | +0.17(+0.31%) |
Mar 14, 2018 | 55.65 | 55.69 | 55.60 | 55.60 | 1,546 | +0.58(+1.05%) |
Mar 13, 2018 | 56.24 | 56.24 | 55.02 | 55.02 | 2,927 | -1.11(-1.99%) |
Mar 12, 2018 | 56.13 | 56.13 | 56.13 | 56.13 | 718 | -0.14(-0.24%) |
Mar 07, 2018 | 56.27 | 56.27 | 56.27 | 427 | -1.13(-1.97%) | |
Mar 06, 2018 | 56.87 | 57.43 | 56.31 | 57.40 | 2,432 | +1.00(+1.77%) |
Mar 05, 2018 | 55.55 | 56.40 | 55.55 | 56.40 | 1,019 | +0.12(+0.21%) |
Mar 02, 2018 | 55.30 | 56.28 | 55.30 | 56.28 | 1,520 | +0.83(+1.50%) |
Mar 01, 2018 | 55.70 | 56.08 | 55.15 | 55.45 | 2,720 | -2.52(-4.35%) |
Feb 28, 2018 | 58.60 | 59.27 | 57.97 | 57.97 | 1,453 | -1.35(-2.28%) |
Feb 27, 2018 | 59.56 | 59.56 | 58.43 | 59.32 | 1,653 | -0.03(-0.05%) |
Feb 26, 2018 | 59.10 | 59.35 | 59.04 | 59.35 | 3,708 | -0.39(-0.65%) |
Feb 23, 2018 | 59.74 | 59.74 | 59.74 | 59.74 | 319 | -0.09(-0.15%) |
Feb 22, 2018 | 59.83 | 59.83 | 59.83 | 59.83 | 283 | -0.45(-0.75%) |
Feb 21, 2018 | 60.00 | 60.33 | 60.00 | 60.28 | 1,082 | +1.25(+2.12%) |
Feb 20, 2018 | 59.03 | 59.03 | 59.03 | 59.03 | 409 | -0.21(-0.35%) |
Feb 16, 2018 | 59.24 | 59.24 | 59.24 | 0 | -0.70(-1.17%) | |
Feb 15, 2018 | 59.94 | 59.37 | 59.94 | 1,317 | +0.69(+1.16%) | |
Feb 14, 2018 | 57.07 | 59.40 | 57.07 | 59.25 | 2,121 | +0.86(+1.47%) |
Feb 13, 2018 | 59.10 | 59.10 | 57.18 | 58.39 | 2,085 | +0.77(+1.34%) |
Feb 12, 2018 | 59.36 | 59.36 | 57.53 | 57.62 | 1,137 | +0.79(+1.39%) |
Feb 09, 2018 | 57.39 | 57.39 | 55.50 | 56.83 | 1,237 | -1.53(-2.62%) |
Feb 08, 2018 | 57.90 | 58.42 | 56.65 | 58.36 | 3,263 | -1.02(-1.72%) |
Feb 07, 2018 | 60.09 | 60.09 | 58.55 | 59.38 | 1,901 | -0.28(-0.47%) |
Feb 06, 2018 | 58.38 | 59.66 | 58.38 | 59.66 | 1,322 | -0.18(-0.30%) |
Feb 05, 2018 | 60.18 | 60.18 | 59.84 | 59.84 | 456 | -1.85(-3.00%) |
Feb 02, 2018 | 61.94 | 62.88 | 61.56 | 61.69 | 2,379 | -0.07(-0.11%) |
Feb 01, 2018 | 61.47 | 61.76 | 61.47 | 61.76 | 812 | +0.42(+0.68%) |
Jan 31, 2018 | 60.83 | 61.34 | 60.83 | 61.34 | 3,423 | -2.68(-4.19%) |
Jan 26, 2018 | 64.02 | 64.02 | 64.02 | 553 | +0.75(+1.19%) | |
Jan 25, 2018 | 63.33 | 63.33 | 63.27 | 63.27 | 696 | -0.31(-0.50%) |
Jan 24, 2018 | 63.70 | 63.88 | 63.59 | 63.59 | 685 | +1.65(+2.66%) |
Jan 23, 2018 | 61.12 | 61.94 | 60.98 | 61.94 | 1,104 | +1.06(+1.74%) |
Jan 19, 2018 | 60.88 | 60.88 | 60.88 | 162 | -0.31(-0.51%) | |
Jan 18, 2018 | 62.00 | 62.00 | 61.19 | 61.19 | 792 | +0.04(+0.07%) |
Jan 16, 2018 | 61.15 | 61.15 | 61.15 | 150 | -1.86(-2.95%) | |
Jan 12, 2018 | 63.01 | 63.01 | 63.01 | 0 | +0.80(+1.28%) | |
Jan 11, 2018 | 62.30 | 61.71 | 62.21 | 1,280 | -0.19(-0.30%) | |
Jan 10, 2018 | 62.40 | 62.40 | 62.40 | 62.40 | 922 | -0.60(-0.95%) |
Jan 09, 2018 | 63.01 | 63.01 | 63.00 | 63.00 | 736 | +0.93(+1.50%) |
Jan 08, 2018 | 62.17 | 62.17 | 62.07 | 62.07 | 1,613 | -1.09(-1.73%) |
Jan 05, 2018 | 63.93 | 63.93 | 63.16 | 63.16 | 5,021 | -0.62(-0.97%) |
Jan 04, 2018 | 63.00 | 63.78 | 63.00 | 63.78 | 1,266 | +2.24(+3.64%) |