Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 62.86 | 62.86 | 62.86 | 0 | +2.08(+3.42%) | |
Mar 28, 2018 | 60.50 | 61.96 | 59.63 | 60.78 | 4,279,453 | +2.48(+4.25%) |
Mar 27, 2018 | 59.92 | 59.92 | 58.03 | 58.30 | 647,911 | -1.12(-1.88%) |
Mar 26, 2018 | 58.43 | 59.48 | 57.55 | 59.42 | 684,390 | +1.81(+3.14%) |
Mar 23, 2018 | 57.15 | 58.75 | 56.67 | 57.61 | 836,781 | +0.71(+1.25%) |
Mar 22, 2018 | 56.79 | 57.74 | 56.76 | 56.90 | 1,025,262 | -0.95(-1.64%) |
Mar 21, 2018 | 56.89 | 58.55 | 56.72 | 57.85 | 836,450 | +1.42(+2.52%) |
Mar 20, 2018 | 55.86 | 56.70 | 55.77 | 56.43 | 795,998 | +0.98(+1.77%) |
Mar 19, 2018 | 57.00 | 57.28 | 55.16 | 55.45 | 697,728 | -1.87(-3.26%) |
Mar 16, 2018 | 57.04 | 57.97 | 56.98 | 57.32 | 1,679,358 | +0.39(+0.69%) |
Mar 15, 2018 | 57.38 | 58.13 | 56.71 | 56.93 | 678,560 | -0.32(-0.56%) |
Mar 14, 2018 | 57.97 | 58.47 | 57.12 | 57.25 | 665,969 | -0.70(-1.21%) |
Mar 13, 2018 | 58.42 | 58.70 | 57.66 | 57.95 | 907,014 | -0.10(-0.17%) |
Mar 12, 2018 | 58.00 | 58.73 | 57.63 | 58.05 | 656,454 | +0.24(+0.42%) |
Mar 09, 2018 | 56.99 | 57.89 | 56.81 | 57.81 | 644,726 | +1.26(+2.23%) |
Mar 08, 2018 | 56.67 | 57.47 | 55.99 | 56.55 | 1,044,669 | +0.05(+0.09%) |
Mar 07, 2018 | 56.63 | 56.50 | 1,483,806 | +0.79(+1.42%) | ||
Mar 06, 2018 | 57.00 | 57.00 | 55.38 | 55.71 | 868,675 | -0.90(-1.59%) |
Mar 05, 2018 | 55.43 | 56.95 | 55.15 | 56.61 | 586,179 | +0.82(+1.47%) |
Mar 02, 2018 | 54.39 | 55.86 | 53.75 | 55.79 | 664,662 | +0.92(+1.68%) |
Mar 01, 2018 | 54.86 | 55.74 | 54.42 | 54.87 | 716,584 | +0.16(+0.29%) |
Feb 28, 2018 | 56.26 | 56.44 | 54.71 | 54.71 | 1,026,969 | -1.39(-2.48%) |
Feb 27, 2018 | 57.29 | 57.89 | 56.10 | 56.10 | 600,456 | -1.44(-2.50%) |
Feb 26, 2018 | 57.30 | 57.94 | 56.70 | 57.54 | 665,364 | +0.72(+1.27%) |
Feb 23, 2018 | 54.85 | 56.84 | 54.60 | 56.82 | 899,781 | +2.52(+4.64%) |
Feb 22, 2018 | 54.30 | 1,410,546 | +1.81(+3.45%) | |||
Feb 21, 2018 | 52.49 | 54.38 | 51.78 | 52.49 | 1,567,074 | +0.45(+0.86%) |
Feb 20, 2018 | 51.58 | 52.90 | 50.38 | 52.04 | 1,794,380 | -0.14(-0.27%) |
Feb 16, 2018 | 52.18 | 52.18 | 52.18 | 0 | +0.05(+0.10%) | |
Feb 15, 2018 | 53.04 | 53.27 | 50.41 | 52.13 | 2,736,211 | -0.80(-1.51%) |
Feb 14, 2018 | 49.88 | 53.19 | 49.42 | 52.93 | 913,258 | +2.48(+4.92%) |
Feb 13, 2018 | 50.85 | 51.09 | 50.31 | 50.45 | 553,718 | -0.87(-1.70%) |
Feb 12, 2018 | 50.59 | 51.94 | 50.49 | 51.32 | 959,704 | +1.27(+2.54%) |
Feb 09, 2018 | 49.75 | 50.33 | 47.81 | 50.05 | 1,539,440 | +0.76(+1.54%) |
Feb 08, 2018 | 52.48 | 49.24 | 49.29 | 800,880 | -2.54(-4.90%) | |
Feb 07, 2018 | 53.26 | 53.67 | 51.79 | 51.83 | 825,224 | -1.45(-2.72%) |
Feb 06, 2018 | 52.04 | 54.26 | 51.80 | 53.28 | 1,286,765 | -0.01(-0.02%) |
Feb 05, 2018 | 52.68 | 54.50 | 51.20 | 53.29 | 1,079,358 | -0.51(-0.95%) |
Feb 02, 2018 | 54.04 | 55.18 | 53.06 | 53.80 | 2,101,334 | -0.94(-1.72%) |
Feb 01, 2018 | 52.59 | 54.85 | 52.55 | 54.74 | 1,457,571 | +2.51(+4.81%) |
Jan 31, 2018 | 53.55 | 53.79 | 51.96 | 52.23 | 1,315,002 | -1.36(-2.54%) |
Jan 30, 2018 | 55.87 | 55.87 | 53.03 | 53.59 | 1,383,333 | -2.73(-4.85%) |
Jan 29, 2018 | 56.67 | 57.36 | 55.83 | 56.32 | 874,649 | -0.90(-1.57%) |
Jan 26, 2018 | 56.24 | 57.92 | 55.38 | 57.22 | 1,664,889 | +1.70(+3.06%) |
Jan 25, 2018 | 58.14 | 58.25 | 55.32 | 55.52 | 1,135,360 | -2.45(-4.23%) |
Jan 24, 2018 | 58.95 | 59.13 | 57.57 | 57.97 | 854,741 | -0.21(-0.36%) |
Jan 23, 2018 | 59.13 | 59.13 | 57.65 | 58.18 | 433,571 | -0.44(-0.75%) |
Jan 22, 2018 | 57.84 | 58.80 | 57.38 | 58.62 | 531,242 | +1.14(+1.98%) |
Jan 19, 2018 | 57.22 | 57.62 | 56.88 | 57.48 | 2,334,287 | +0.07(+0.12%) |
Jan 18, 2018 | 57.88 | 58.17 | 57.11 | 57.41 | 520,765 | -0.40(-0.69%) |
Jan 17, 2018 | 57.55 | 58.47 | 57.07 | 57.81 | 635,086 | +0.53(+0.93%) |
Jan 16, 2018 | 58.29 | 58.80 | 57.23 | 57.28 | 635,497 | -0.67(-1.16%) |
Jan 12, 2018 | 57.95 | 57.95 | 57.95 | 0 | -0.24(-0.41%) | |
Jan 11, 2018 | 57.76 | 59.03 | 57.35 | 58.19 | 649,666 | +0.91(+1.59%) |
Jan 10, 2018 | 59.40 | 59.56 | 57.25 | 57.28 | 541,676 | -2.01(-3.39%) |
Jan 09, 2018 | 59.40 | 60.07 | 59.23 | 59.29 | 529,857 | +0.07(+0.12%) |
Jan 08, 2018 | 58.52 | 59.28 | 57.97 | 59.22 | 389,792 | +0.84(+1.44%) |
Jan 05, 2018 | 58.60 | 58.60 | 57.84 | 58.38 | 892,009 | -0.35(-0.60%) |
Jan 04, 2018 | 58.81 | 58.94 | 57.77 | 58.73 | 680,245 | -0.01(-0.02%) |
Jan 03, 2018 | 59.29 | 59.60 | 58.36 | 58.74 | 703,501 | -0.40(-0.68%) |