Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 58.27 | 58.27 | 58.27 | 0 | +1.35(+2.38%) | |
Mar 28, 2018 | 56.85 | 57.33 | 56.34 | 56.92 | 1,777,484 | +0.15(+0.26%) |
Mar 27, 2018 | 57.60 | 58.23 | 56.50 | 56.77 | 1,121,961 | -0.84(-1.46%) |
Mar 26, 2018 | 56.98 | 57.65 | 56.41 | 57.61 | 1,336,271 | +1.32(+2.35%) |
Mar 23, 2018 | 57.07 | 57.53 | 56.20 | 56.29 | 1,579,644 | -0.58(-1.03%) |
Mar 22, 2018 | 58.04 | 58.29 | 56.82 | 56.87 | 1,348,789 | -1.73(-2.95%) |
Mar 21, 2018 | 58.52 | 59.14 | 58.07 | 58.60 | 915,529 | +0.18(+0.30%) |
Mar 20, 2018 | 58.33 | 58.92 | 58.16 | 58.42 | 1,278,263 | +0.18(+0.31%) |
Mar 19, 2018 | 58.09 | 58.34 | 57.63 | 58.24 | 1,279,697 | +0.11(+0.19%) |
Mar 16, 2018 | 58.47 | 58.47 | 58.01 | 58.13 | 2,344,901 | -0.17(-0.29%) |
Mar 15, 2018 | 58.41 | 58.41 | 57.32 | 58.30 | 1,736,638 | -0.09(-0.15%) |
Mar 14, 2018 | 58.59 | 58.59 | 57.80 | 58.39 | 2,948,516 | +0.19(+0.32%) |
Mar 13, 2018 | 58.67 | 58.77 | 58.07 | 58.20 | 1,395,157 | -0.10(-0.17%) |
Mar 12, 2018 | 59.66 | 59.66 | 58.18 | 58.30 | 2,641,422 | -1.38(-2.32%) |
Mar 09, 2018 | 58.75 | 59.70 | 58.45 | 59.69 | 1,191,915 | +1.35(+2.32%) |
Mar 08, 2018 | 58.09 | 58.42 | 57.59 | 58.33 | 1,023,870 | +0.52(+0.91%) |
Mar 07, 2018 | 57.97 | 57.81 | 1,435,790 | -0.07(-0.12%) | ||
Mar 06, 2018 | 57.85 | 58.31 | 57.53 | 57.88 | 1,297,652 | +0.21(+0.36%) |
Mar 05, 2018 | 56.47 | 57.98 | 56.24 | 57.67 | 1,448,074 | +0.71(+1.25%) |
Mar 02, 2018 | 56.97 | 57.14 | 55.98 | 56.96 | 1,962,766 | -0.57(-1.00%) |
Mar 01, 2018 | 59.14 | 59.49 | 57.09 | 57.53 | 2,445,667 | -1.59(-2.69%) |
Feb 28, 2018 | 59.77 | 60.49 | 59.12 | 59.12 | 1,629,290 | -0.40(-0.66%) |
Feb 27, 2018 | 60.22 | 60.72 | 59.50 | 59.52 | 1,346,700 | -0.77(-1.28%) |
Feb 26, 2018 | 59.11 | 60.42 | 58.85 | 60.29 | 1,394,979 | +1.73(+2.95%) |
Feb 23, 2018 | 58.86 | 59.15 | 58.24 | 58.56 | 1,868,850 | -0.24(-0.40%) |
Feb 22, 2018 | 58.80 | 1,356,994 | +0.00(+0.00%) | |||
Feb 21, 2018 | 59.24 | 59.75 | 58.70 | 58.80 | 2,454,056 | -0.53(-0.90%) |
Feb 20, 2018 | 59.17 | 60.12 | 58.88 | 59.33 | 1,533,402 | -0.27(-0.45%) |
Feb 16, 2018 | 59.60 | 59.60 | 59.60 | 0 | +0.64(+1.09%) | |
Feb 15, 2018 | 58.36 | 59.13 | 58.18 | 58.95 | 1,878,305 | +0.87(+1.50%) |
Feb 14, 2018 | 56.45 | 58.18 | 56.22 | 58.09 | 2,193,908 | +1.23(+2.17%) |
Feb 13, 2018 | 56.58 | 57.48 | 56.41 | 56.85 | 1,816,741 | +0.00(+0.00%) |
Feb 12, 2018 | 56.08 | 57.41 | 55.72 | 56.85 | 1,823,425 | +1.22(+2.20%) |
Feb 09, 2018 | 55.52 | 56.18 | 53.70 | 55.63 | 2,088,197 | +0.76(+1.39%) |
Feb 08, 2018 | 57.30 | 57.30 | 54.82 | 54.87 | 1,499,768 | -2.34(-4.09%) |
Feb 07, 2018 | 56.32 | 58.10 | 56.26 | 57.21 | 1,880,208 | +0.80(+1.42%) |
Feb 06, 2018 | 54.95 | 56.76 | 54.28 | 56.41 | 2,485,567 | -0.25(-0.44%) |
Feb 05, 2018 | 57.49 | 59.00 | 55.47 | 56.65 | 2,033,084 | -1.69(-2.90%) |
Feb 02, 2018 | 58.77 | 59.41 | 58.22 | 58.34 | 1,768,664 | -0.77(-1.30%) |
Feb 01, 2018 | 57.99 | 59.62 | 57.90 | 59.11 | 2,289,896 | +1.16(+1.99%) |
Jan 31, 2018 | 57.59 | 59.61 | 57.17 | 57.96 | 2,708,091 | -1.49(-2.51%) |
Jan 30, 2018 | 60.15 | 60.20 | 59.39 | 59.45 | 1,650,726 | -1.03(-1.70%) |
Jan 29, 2018 | 60.16 | 61.43 | 60.13 | 60.48 | 1,716,524 | +0.36(+0.59%) |
Jan 26, 2018 | 59.97 | 60.21 | 59.33 | 60.12 | 1,270,860 | +0.33(+0.55%) |
Jan 25, 2018 | 59.25 | 59.95 | 58.87 | 59.79 | 1,403,066 | +0.81(+1.37%) |
Jan 24, 2018 | 58.48 | 59.64 | 58.45 | 58.98 | 1,417,982 | +0.60(+1.03%) |
Jan 23, 2018 | 58.34 | 58.57 | 57.92 | 58.38 | 856,352 | +0.01(+0.02%) |
Jan 22, 2018 | 58.21 | 58.40 | 57.73 | 58.37 | 1,130,650 | +0.19(+0.32%) |
Jan 19, 2018 | 58.46 | 58.46 | 57.91 | 58.18 | 1,218,864 | +0.09(+0.15%) |
Jan 18, 2018 | 58.54 | 58.67 | 58.06 | 58.10 | 949,194 | -0.36(-0.61%) |
Jan 17, 2018 | 58.32 | 58.73 | 57.94 | 58.45 | 1,000,310 | +0.39(+0.66%) |
Jan 16, 2018 | 59.73 | 59.80 | 57.65 | 58.07 | 1,576,405 | -1.35(-2.28%) |
Jan 12, 2018 | 59.42 | 59.42 | 59.42 | 0 | +1.05(+1.79%) | |
Jan 11, 2018 | 57.80 | 58.40 | 57.79 | 58.37 | 1,060,536 | +0.68(+1.18%) |
Jan 10, 2018 | 57.69 | 57.90 | 57.47 | 57.69 | 577,898 | -0.05(-0.09%) |
Jan 09, 2018 | 57.72 | 57.99 | 57.55 | 57.74 | 946,321 | +0.10(+0.17%) |
Jan 08, 2018 | 57.93 | 58.00 | 57.28 | 57.64 | 1,252,757 | -0.15(-0.26%) |
Jan 05, 2018 | 57.25 | 57.79 | 56.70 | 57.79 | 2,271,733 | +0.91(+1.60%) |
Jan 04, 2018 | 57.10 | 57.20 | 56.60 | 56.88 | 1,204,750 | -0.05(-0.09%) |
Jan 03, 2018 | 56.34 | 57.09 | 56.31 | 56.93 | 1,145,070 | +0.33(+0.58%) |