Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 64.30 | 64.50 | 62.06 | 62.15 | 155,932 | -1.80(-2.81%) |
Feb 27, 2018 | 64.50 | 64.85 | 63.25 | 63.95 | 171,121 | -0.58(-0.90%) |
Feb 26, 2018 | 67.00 | 67.90 | 62.95 | 64.53 | 293,835 | -1.95(-2.93%) |
Feb 23, 2018 | 65.55 | 66.57 | 63.68 | 66.48 | 246,650 | +0.90(+1.37%) |
Feb 22, 2018 | 65.00 | 66.22 | 64.32 | 65.58 | 280,513 | +0.98(+1.52%) |
Feb 21, 2018 | 62.08 | 64.78 | 62.08 | 64.60 | 402,909 | +2.86(+4.63%) |
Feb 20, 2018 | 62.00 | 62.51 | 61.08 | 61.74 | 343,954 | -0.87(-1.39%) |
Feb 16, 2018 | 62.61 | 62.61 | 62.61 | 0 | +1.76(+2.89%) | |
Feb 15, 2018 | 57.00 | 60.35 | 56.00 | 60.85 | 591,759 | +1.17(+1.96%) |
Feb 14, 2018 | 58.65 | 60.56 | 58.30 | 59.68 | 344,493 | +0.62(+1.05%) |
Feb 13, 2018 | 59.11 | 59.98 | 58.54 | 59.06 | 200,487 | -0.41(-0.69%) |
Feb 12, 2018 | 58.38 | 60.76 | 58.17 | 59.47 | 165,162 | +1.11(+1.90%) |
Feb 09, 2018 | 58.34 | 58.44 | 55.21 | 58.36 | 293,359 | +0.51(+0.88%) |
Feb 08, 2018 | 59.09 | 57.73 | 57.85 | 269,440 | -0.05(-0.09%) | |
Feb 07, 2018 | 57.75 | 58.55 | 57.26 | 57.90 | 215,060 | -0.02(-0.03%) |
Feb 06, 2018 | 56.86 | 58.34 | 56.00 | 57.92 | 190,282 | -0.56(-0.96%) |
Feb 05, 2018 | 57.81 | 58.78 | 57.62 | 58.48 | 173,654 | +0.14(+0.24%) |
Feb 02, 2018 | 58.11 | 59.80 | 57.91 | 58.34 | 154,249 | -0.22(-0.38%) |
Feb 01, 2018 | 59.29 | 60.13 | 58.38 | 58.56 | 165,825 | -1.07(-1.79%) |
Jan 31, 2018 | 60.62 | 61.15 | 59.54 | 59.63 | 131,242 | -0.73(-1.21%) |
Jan 30, 2018 | 59.23 | 60.71 | 58.51 | 60.36 | 225,005 | +0.59(+1.00%) |
Jan 29, 2018 | 60.58 | 61.21 | 59.57 | 59.77 | 159,174 | -1.34(-2.18%) |
Jan 26, 2018 | 62.13 | 62.13 | 60.34 | 61.10 | 172,836 | -0.67(-1.08%) |
Jan 25, 2018 | 63.08 | 64.15 | 61.45 | 61.77 | 224,851 | -1.07(-1.70%) |
Jan 24, 2018 | 65.82 | 66.20 | 62.43 | 62.84 | 185,587 | -2.58(-3.94%) |
Jan 23, 2018 | 63.36 | 65.53 | 62.99 | 65.42 | 194,934 | +2.19(+3.46%) |
Jan 22, 2018 | 63.02 | 63.50 | 61.78 | 63.23 | 277,358 | +0.48(+0.76%) |
Jan 19, 2018 | 61.93 | 64.10 | 61.93 | 62.75 | 241,439 | +0.82(+1.32%) |
Jan 18, 2018 | 61.34 | 62.52 | 60.98 | 61.93 | 266,514 | +0.59(+0.96%) |
Jan 17, 2018 | 61.82 | 62.04 | 60.56 | 61.34 | 193,479 | -0.35(-0.57%) |
Jan 16, 2018 | 62.57 | 63.51 | 60.36 | 61.69 | 295,635 | -0.93(-1.49%) |
Jan 12, 2018 | 62.62 | 62.62 | 62.62 | 0 | +1.98(+3.27%) | |
Jan 11, 2018 | 60.34 | 61.00 | 59.76 | 60.64 | 147,802 | +0.60(+1.00%) |
Jan 10, 2018 | 60.81 | 60.04 | 134,618 | -0.27(-0.45%) | ||
Jan 09, 2018 | 60.12 | 60.74 | 59.54 | 60.31 | 184,369 | +0.20(+0.33%) |
Jan 08, 2018 | 59.91 | 60.15 | 58.34 | 60.11 | 259,320 | +0.30(+0.50%) |
Jan 05, 2018 | 59.80 | 60.11 | 57.67 | 59.81 | 246,216 | +1.26(+2.15%) |
Jan 04, 2018 | 58.48 | 58.97 | 57.53 | 58.55 | 118,648 | +0.53(+0.91%) |
Jan 03, 2018 | 57.58 | 58.38 | 57.34 | 58.02 | 188,795 | +0.44(+0.76%) |
Jan 02, 2018 | 56.41 | 57.94 | 56.03 | 57.58 | 326,481 | +1.53(+2.73%) |
Dec 29, 2017 | 56.05 | 56.05 | 56.05 | 0 | +0.64(+1.16%) | |
Dec 28, 2017 | 55.03 | 55.70 | 54.58 | 55.41 | 151,915 | +0.50(+0.91%) |
Dec 27, 2017 | 52.66 | 55.13 | 52.50 | 54.91 | 131,068 | +2.30(+4.37%) |
Dec 26, 2017 | 51.21 | 53.37 | 50.37 | 52.61 | 187,117 | +1.45(+2.83%) |
Dec 22, 2017 | 50.90 | 51.42 | 50.47 | 51.16 | 95,720 | +0.14(+0.27%) |
Dec 21, 2017 | 51.23 | 51.60 | 50.54 | 51.02 | 115,526 | -0.19(-0.37%) |
Dec 20, 2017 | 51.76 | 52.48 | 51.18 | 51.21 | 96,259 | -0.41(-0.79%) |
Dec 19, 2017 | 51.44 | 52.36 | 51.07 | 51.62 | 156,046 | +0.18(+0.35%) |
Dec 18, 2017 | 51.91 | 52.05 | 50.99 | 51.44 | 157,401 | -0.33(-0.64%) |
Dec 15, 2017 | 51.60 | 52.30 | 50.84 | 51.77 | 249,235 | +0.27(+0.52%) |
Dec 14, 2017 | 51.97 | 51.97 | 51.27 | 51.50 | 127,993 | -0.35(-0.68%) |
Dec 13, 2017 | 52.04 | 53.00 | 51.73 | 51.85 | 169,666 | -0.29(-0.56%) |
Dec 12, 2017 | 52.41 | 52.75 | 51.78 | 52.14 | 131,141 | -0.05(-0.10%) |
Dec 11, 2017 | 52.44 | 52.76 | 51.59 | 52.19 | 174,707 | -0.21(-0.40%) |
Dec 08, 2017 | 52.89 | 53.62 | 52.19 | 52.40 | 195,409 | -0.36(-0.68%) |
Dec 07, 2017 | 51.85 | 53.24 | 51.72 | 52.76 | 269,752 | +0.80(+1.54%) |
Dec 06, 2017 | 52.28 | 52.52 | 51.45 | 51.96 | 120,695 | -0.35(-0.67%) |
Dec 05, 2017 | 52.28 | 52.73 | 51.83 | 52.31 | 225,540 | +0.02(+0.04%) |
Dec 04, 2017 | 55.00 | 55.36 | 51.80 | 52.29 | 402,281 | -1.06(-1.99%) |