Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 58.42 | 59.19 | 57.98 | 58.09 | 727,960 | -0.15(-0.26%) |
Feb 27, 2018 | 60.13 | 60.38 | 58.19 | 58.24 | 294,761 | -1.81(-3.02%) |
Feb 26, 2018 | 61.17 | 61.49 | 59.78 | 60.05 | 272,071 | -0.39(-0.64%) |
Feb 23, 2018 | 60.37 | 61.50 | 58.26 | 60.44 | 703,352 | +2.55(+4.41%) |
Feb 22, 2018 | 58.23 | 57.53 | 57.89 | 253,490 | +0.11(+0.19%) | |
Feb 21, 2018 | 58.16 | 59.42 | 57.70 | 57.78 | 352,647 | -0.89(-1.52%) |
Feb 20, 2018 | 58.59 | 58.94 | 58.22 | 58.67 | 352,112 | -0.07(-0.11%) |
Feb 16, 2018 | 58.74 | 58.74 | 58.74 | 0 | +0.88(+1.53%) | |
Feb 15, 2018 | 58.13 | 58.63 | 57.29 | 57.86 | 338,930 | +0.25(+0.44%) |
Feb 14, 2018 | 57.15 | 57.65 | 56.69 | 57.60 | 345,056 | +0.00(+0.00%) |
Feb 13, 2018 | 56.90 | 57.97 | 55.95 | 57.60 | 343,593 | +0.26(+0.46%) |
Feb 12, 2018 | 58.08 | 58.33 | 55.89 | 57.34 | 521,865 | -0.61(-1.06%) |
Feb 09, 2018 | 56.99 | 58.34 | 56.56 | 57.96 | 385,486 | +1.37(+2.43%) |
Feb 08, 2018 | 58.67 | 58.67 | 56.56 | 56.58 | 329,566 | -1.89(-3.23%) |
Feb 07, 2018 | 58.60 | 60.00 | 58.45 | 58.47 | 476,327 | -0.22(-0.37%) |
Feb 06, 2018 | 57.70 | 59.13 | 57.09 | 58.69 | 1,080,879 | -0.75(-1.26%) |
Feb 05, 2018 | 61.31 | 61.58 | 58.40 | 59.44 | 371,305 | -2.27(-3.67%) |
Feb 02, 2018 | 63.58 | 63.62 | 61.66 | 61.71 | 453,034 | -2.06(-3.24%) |
Feb 01, 2018 | 64.44 | 64.78 | 63.48 | 63.77 | 248,956 | -0.72(-1.11%) |
Jan 31, 2018 | 64.56 | 64.81 | 64.25 | 64.49 | 351,937 | +0.15(+0.24%) |
Jan 30, 2018 | 64.33 | 64.33 | 63.89 | 64.33 | 271,474 | -0.54(-0.83%) |
Jan 29, 2018 | 64.86 | 65.45 | 64.45 | 64.87 | 307,242 | -0.08(-0.13%) |
Jan 26, 2018 | 64.93 | 65.04 | 64.47 | 64.96 | 202,494 | +0.35(+0.55%) |
Jan 25, 2018 | 65.33 | 65.35 | 64.49 | 64.60 | 244,031 | -0.34(-0.52%) |
Jan 24, 2018 | 65.17 | 65.70 | 64.86 | 64.94 | 439,801 | -0.03(-0.04%) |
Jan 23, 2018 | 64.90 | 65.43 | 64.51 | 64.97 | 787,276 | +0.03(+0.04%) |
Jan 22, 2018 | 64.95 | 65.13 | 64.58 | 64.94 | 242,710 | -0.01(-0.01%) |
Jan 19, 2018 | 63.47 | 64.95 | 63.38 | 64.95 | 329,760 | +1.31(+2.07%) |
Jan 18, 2018 | 64.16 | 64.45 | 63.43 | 63.64 | 410,006 | -0.57(-0.89%) |
Jan 17, 2018 | 63.01 | 64.26 | 62.91 | 64.21 | 340,193 | +1.37(+2.19%) |
Jan 16, 2018 | 62.82 | 63.94 | 62.82 | 62.83 | 367,308 | +0.22(+0.35%) |
Jan 12, 2018 | 62.62 | 62.62 | 62.62 | 0 | +0.45(+0.72%) | |
Jan 11, 2018 | 61.02 | 62.18 | 60.96 | 62.17 | 316,914 | +1.30(+2.13%) |
Jan 10, 2018 | 61.09 | 60.87 | 291,004 | +0.69(+1.15%) | ||
Jan 09, 2018 | 61.46 | 61.64 | 60.05 | 60.18 | 390,422 | -1.36(-2.22%) |
Jan 08, 2018 | 60.36 | 61.63 | 60.36 | 61.55 | 486,237 | +2.33(+3.94%) |
Jan 05, 2018 | 58.63 | 59.28 | 58.61 | 59.21 | 400,768 | +0.69(+1.18%) |
Jan 04, 2018 | 58.60 | 58.69 | 57.97 | 58.52 | 299,855 | +0.08(+0.14%) |
Jan 03, 2018 | 58.41 | 58.80 | 58.13 | 58.44 | 318,802 | -0.03(-0.06%) |
Jan 02, 2018 | 58.34 | 58.59 | 57.92 | 58.47 | 243,892 | +0.33(+0.56%) |
Dec 29, 2017 | 58.14 | 58.14 | 58.14 | 0 | -0.67(-1.13%) | |
Dec 28, 2017 | 58.48 | 58.87 | 57.91 | 58.81 | 155,082 | +0.56(+0.95%) |
Dec 27, 2017 | 58.26 | 58.39 | 57.91 | 58.25 | 183,766 | +0.07(+0.11%) |
Dec 26, 2017 | 58.65 | 58.76 | 58.14 | 58.19 | 103,971 | -0.32(-0.54%) |
Dec 22, 2017 | 58.69 | 58.76 | 58.22 | 58.50 | 137,494 | +0.05(+0.09%) |
Dec 21, 2017 | 58.14 | 58.80 | 58.01 | 58.45 | 176,351 | +0.65(+1.12%) |
Dec 20, 2017 | 58.90 | 59.23 | 57.79 | 57.80 | 258,634 | -1.06(-1.80%) |
Dec 19, 2017 | 59.04 | 59.13 | 58.21 | 58.86 | 410,480 | +0.68(+1.17%) |
Dec 18, 2017 | 57.75 | 58.67 | 57.69 | 58.18 | 332,379 | +0.62(+1.09%) |
Dec 15, 2017 | 56.76 | 57.74 | 56.59 | 57.55 | 437,414 | +0.82(+1.45%) |
Dec 14, 2017 | 56.76 | 57.20 | 56.51 | 56.73 | 218,244 | +0.08(+0.15%) |
Dec 13, 2017 | 56.63 | 57.08 | 56.15 | 56.64 | 361,313 | +0.07(+0.13%) |
Dec 12, 2017 | 57.13 | 57.16 | 56.47 | 56.57 | 269,018 | -0.46(-0.80%) |
Dec 11, 2017 | 56.79 | 57.10 | 56.58 | 57.03 | 191,676 | +0.19(+0.34%) |
Dec 08, 2017 | 57.04 | 57.21 | 56.69 | 56.84 | 151,602 | +0.00(+0.00%) |
Dec 07, 2017 | 57.06 | 57.45 | 56.69 | 197,278 | +0.00(+0.00%) | |
Dec 06, 2017 | 57.91 | 58.14 | 57.04 | 57.07 | 210,031 | -0.83(-1.44%) |
Dec 05, 2017 | 58.26 | 58.26 | 57.67 | 57.90 | 236,748 | -0.17(-0.30%) |
Dec 04, 2017 | 58.19 | 58.93 | 58.03 | 58.08 | 252,844 | +0.25(+0.43%) |