Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 66.59 | 66.59 | 66.59 | 0 | +0.71(+1.08%) | |
Mar 28, 2018 | 64.20 | 66.38 | 63.00 | 65.88 | 533,733 | +1.51(+2.35%) |
Mar 27, 2018 | 66.73 | 67.47 | 63.94 | 64.37 | 623,706 | -2.31(-3.46%) |
Mar 26, 2018 | 64.00 | 67.00 | 62.85 | 66.68 | 556,970 | +3.59(+5.69%) |
Mar 23, 2018 | 63.98 | 64.83 | 62.79 | 63.09 | 309,560 | -0.53(-0.83%) |
Mar 22, 2018 | 64.79 | 65.93 | 63.43 | 63.62 | 647,981 | -1.75(-2.68%) |
Mar 21, 2018 | 63.16 | 65.63 | 62.52 | 65.37 | 364,185 | +2.62(+4.18%) |
Mar 20, 2018 | 62.19 | 63.36 | 61.75 | 62.75 | 327,748 | +0.34(+0.54%) |
Mar 19, 2018 | 67.25 | 67.89 | 61.23 | 62.41 | 820,343 | -5.10(-7.55%) |
Mar 16, 2018 | 64.72 | 68.00 | 64.13 | 67.51 | 972,442 | +2.61(+4.02%) |
Mar 15, 2018 | 65.91 | 66.70 | 64.71 | 64.90 | 531,329 | -0.63(-0.96%) |
Mar 14, 2018 | 63.96 | 65.63 | 63.23 | 65.53 | 577,902 | +1.90(+2.99%) |
Mar 13, 2018 | 63.37 | 65.10 | 62.16 | 63.63 | 635,967 | +0.18(+0.28%) |
Mar 12, 2018 | 62.00 | 63.66 | 61.57 | 63.45 | 525,695 | +1.87(+3.04%) |
Mar 09, 2018 | 63.03 | 64.47 | 61.41 | 61.58 | 543,942 | -1.14(-1.82%) |
Mar 08, 2018 | 65.24 | 66.18 | 62.16 | 62.72 | 563,734 | -1.78(-2.76%) |
Mar 07, 2018 | 66.35 | 64.50 | 641,578 | +0.79(+1.24%) | ||
Mar 06, 2018 | 63.93 | 65.00 | 62.87 | 63.71 | 574,122 | +0.10(+0.16%) |
Mar 05, 2018 | 64.91 | 65.74 | 62.30 | 63.61 | 633,212 | -2.06(-3.14%) |
Mar 02, 2018 | 59.46 | 65.88 | 58.64 | 65.67 | 1,027,991 | +5.56(+9.25%) |
Mar 01, 2018 | 57.28 | 60.28 | 56.11 | 60.11 | 755,078 | +3.01(+5.27%) |
Feb 28, 2018 | 58.07 | 59.57 | 56.92 | 57.10 | 524,581 | -1.14(-1.96%) |
Feb 27, 2018 | 59.90 | 61.46 | 57.85 | 58.24 | 1,146,252 | -1.60(-2.67%) |
Feb 26, 2018 | 55.30 | 61.30 | 55.05 | 59.84 | 1,437,506 | +4.82(+8.76%) |
Feb 23, 2018 | 54.86 | 55.17 | 52.76 | 55.02 | 568,577 | +0.83(+1.53%) |
Feb 22, 2018 | 52.50 | 54.89 | 51.67 | 54.19 | 1,094,021 | +2.85(+5.55%) |
Feb 21, 2018 | 50.68 | 52.94 | 49.44 | 51.34 | 954,110 | +1.11(+2.21%) |
Feb 20, 2018 | 53.55 | 55.30 | 50.06 | 50.23 | 1,442,549 | -4.27(-7.83%) |
Feb 16, 2018 | 54.50 | 54.50 | 54.50 | 0 | -0.49(-0.89%) | |
Feb 15, 2018 | 54.58 | 55.13 | 54.04 | 54.99 | 387,624 | +0.88(+1.63%) |
Feb 14, 2018 | 53.19 | 55.01 | 51.90 | 54.11 | 464,632 | -0.69(-1.26%) |
Feb 13, 2018 | 54.55 | 55.51 | 53.79 | 54.80 | 442,278 | +0.72(+1.33%) |
Feb 12, 2018 | 52.63 | 55.23 | 52.28 | 54.08 | 366,851 | +1.53(+2.91%) |
Feb 09, 2018 | 51.65 | 53.18 | 48.99 | 52.55 | 625,950 | +1.52(+2.98%) |
Feb 08, 2018 | 55.00 | 56.14 | 50.99 | 51.03 | 641,251 | -3.61(-6.61%) |
Feb 07, 2018 | 55.00 | 55.05 | 53.75 | 54.64 | 486,403 | -0.43(-0.78%) |
Feb 06, 2018 | 53.00 | 55.31 | 51.55 | 55.07 | 816,845 | -0.60(-1.08%) |
Feb 05, 2018 | 55.27 | 56.05 | 54.38 | 55.67 | 510,757 | -0.20(-0.36%) |
Feb 02, 2018 | 55.70 | 56.91 | 54.80 | 55.87 | 428,261 | -0.43(-0.76%) |
Feb 01, 2018 | 55.61 | 56.50 | 54.42 | 56.30 | 455,105 | +0.25(+0.45%) |
Jan 31, 2018 | 59.45 | 59.87 | 55.43 | 56.05 | 591,496 | -2.95(-5.00%) |
Jan 30, 2018 | 58.44 | 60.28 | 58.28 | 59.00 | 673,652 | -0.38(-0.64%) |
Jan 29, 2018 | 57.35 | 60.77 | 57.35 | 59.38 | 591,238 | +1.49(+2.57%) |
Jan 26, 2018 | 57.75 | 58.84 | 57.05 | 57.89 | 723,270 | +1.16(+2.04%) |
Jan 25, 2018 | 57.80 | 59.33 | 54.12 | 56.73 | 1,400,441 | +1.37(+2.47%) |
Jan 24, 2018 | 56.60 | 57.40 | 55.13 | 55.36 | 643,769 | -1.19(-2.10%) |
Jan 23, 2018 | 57.97 | 59.62 | 55.47 | 56.55 | 1,122,037 | -0.80(-1.39%) |
Jan 22, 2018 | 51.95 | 57.63 | 51.57 | 57.35 | 1,324,152 | +6.09(+11.88%) |
Jan 19, 2018 | 50.32 | 51.88 | 50.32 | 51.26 | 553,057 | +0.71(+1.40%) |
Jan 18, 2018 | 52.00 | 52.00 | 50.46 | 50.55 | 620,610 | -0.98(-1.90%) |
Jan 17, 2018 | 51.87 | 52.35 | 50.86 | 51.53 | 762,371 | +0.21(+0.41%) |
Jan 16, 2018 | 50.00 | 51.86 | 49.16 | 51.32 | 1,182,604 | -1.34(-2.54%) |
Jan 12, 2018 | 52.66 | 52.66 | 52.66 | 0 | -1.41(-2.61%) | |
Jan 11, 2018 | 53.00 | 54.15 | 52.06 | 54.07 | 557,564 | +1.21(+2.29%) |
Jan 10, 2018 | 53.00 | 50.78 | 52.86 | 491,506 | +1.37(+2.66%) | |
Jan 09, 2018 | 50.40 | 52.70 | 50.03 | 51.49 | 1,031,836 | +0.89(+1.76%) |
Jan 08, 2018 | 50.66 | 50.99 | 48.80 | 50.60 | 789,704 | +0.04(+0.08%) |
Jan 05, 2018 | 51.84 | 52.50 | 48.40 | 50.56 | 1,343,879 | -1.28(-2.47%) |
Jan 04, 2018 | 56.50 | 56.55 | 51.29 | 51.84 | 1,785,412 | -3.92(-7.03%) |
Jan 03, 2018 | 53.99 | 56.02 | 52.65 | 55.76 | 1,180,889 | +2.45(+4.60%) |