Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 60.30 | 60.72 | 58.22 | 59.26 | 19,415 | -1.15(-1.90%) |
Feb 27, 2018 | 61.45 | 61.76 | 59.99 | 60.41 | 9,220 | -0.94(-1.53%) |
Feb 26, 2018 | 61.03 | 61.71 | 59.68 | 61.35 | 9,173 | +0.52(+0.86%) |
Feb 23, 2018 | 60.20 | 61.14 | 58.95 | 60.83 | 7,394 | +1.15(+1.92%) |
Feb 22, 2018 | 59.06 | 59.68 | 8,571 | -0.31(-0.52%) | ||
Feb 21, 2018 | 58.33 | 61.66 | 58.33 | 59.99 | 10,800 | +1.67(+2.86%) |
Feb 20, 2018 | 58.01 | 60.10 | 57.49 | 58.33 | 8,938 | -0.52(-0.88%) |
Feb 16, 2018 | 58.85 | 58.85 | 58.85 | 0 | +0.42(+0.71%) | |
Feb 15, 2018 | 59.89 | 59.99 | 56.97 | 58.43 | 12,982 | -0.73(-1.23%) |
Feb 14, 2018 | 57.18 | 59.89 | 56.76 | 59.16 | 11,260 | +1.15(+1.97%) |
Feb 13, 2018 | 57.08 | 58.33 | 57.08 | 58.01 | 5,637 | +0.21(+0.36%) |
Feb 12, 2018 | 56.87 | 58.33 | 56.14 | 57.81 | 10,312 | +1.25(+2.21%) |
Feb 09, 2018 | 56.03 | 57.18 | 53.43 | 56.56 | 19,064 | +1.15(+2.07%) |
Feb 08, 2018 | 56.56 | 57.60 | 54.68 | 55.41 | 23,045 | -1.15(-2.03%) |
Feb 07, 2018 | 55.93 | 57.08 | 54.99 | 56.56 | 15,525 | +0.31(+0.56%) |
Feb 06, 2018 | 53.74 | 57.11 | 52.81 | 56.24 | 20,430 | -0.62(-1.10%) |
Feb 05, 2018 | 59.37 | 59.89 | 55.51 | 56.87 | 23,486 | -3.65(-6.02%) |
Feb 02, 2018 | 60.93 | 61.76 | 58.95 | 60.51 | 18,654 | -0.83(-1.36%) |
Feb 01, 2018 | 59.89 | 61.76 | 59.47 | 61.35 | 14,732 | +1.04(+1.73%) |
Jan 31, 2018 | 56.14 | 60.93 | 56.14 | 60.30 | 25,458 | +3.23(+5.66%) |
Jan 30, 2018 | 62.08 | 62.08 | 56.24 | 57.08 | 33,954 | -5.21(-8.36%) |
Jan 29, 2018 | 62.70 | 63.24 | 61.57 | 62.28 | 13,068 | -1.04(-1.64%) |
Jan 26, 2018 | 63.22 | 63.64 | 61.55 | 63.33 | 8,751 | +0.52(+0.83%) |
Jan 25, 2018 | 64.05 | 64.05 | 61.93 | 62.80 | 12,070 | -0.52(-0.82%) |
Jan 24, 2018 | 63.53 | 63.95 | 62.60 | 63.33 | 11,915 | -0.73(-1.14%) |
Jan 23, 2018 | 64.05 | 64.16 | 62.39 | 64.05 | 12,315 | -0.10(-0.16%) |
Jan 22, 2018 | 64.47 | 65.10 | 63.43 | 64.16 | 12,721 | -0.42(-0.65%) |
Jan 19, 2018 | 62.28 | 65.10 | 62.18 | 64.58 | 14,702 | +1.77(+2.82%) |
Jan 18, 2018 | 63.22 | 63.95 | 62.18 | 62.80 | 7,976 | -0.42(-0.66%) |
Jan 17, 2018 | 63.22 | 64.05 | 61.76 | 63.22 | 18,591 | +0.62(+1.00%) |
Jan 16, 2018 | 65.51 | 65.72 | 61.87 | 62.60 | 15,898 | -2.50(-3.84%) |
Jan 12, 2018 | 65.10 | 65.10 | 65.10 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 62.49 | 65.83 | 61.45 | 65.10 | 25,821 | +2.81(+4.52%) |
Jan 10, 2018 | 60.83 | 62.28 | 13,096 | +0.10(+0.17%) | ||
Jan 09, 2018 | 63.53 | 63.67 | 61.24 | 62.18 | 20,486 | -1.04(-1.65%) |
Jan 08, 2018 | 63.85 | 64.58 | 62.60 | 63.22 | 14,672 | -0.83(-1.30%) |
Jan 05, 2018 | 64.05 | 64.59 | 62.80 | 64.05 | 17,757 | +0.10(+0.16%) |
Jan 04, 2018 | 63.12 | 65.30 | 62.60 | 63.95 | 23,632 | +1.15(+1.82%) |
Jan 03, 2018 | 63.95 | 64.21 | 59.78 | 62.80 | 54,669 | -1.87(-2.90%) |
Jan 02, 2018 | 64.37 | 65.25 | 61.24 | 64.68 | 48,583 | +0.42(+0.65%) |
Dec 29, 2017 | 64.26 | 64.26 | 64.26 | 0 | -0.42(-0.64%) | |
Dec 28, 2017 | 64.89 | 65.30 | 63.64 | 64.68 | 16,902 | -0.10(-0.16%) |
Dec 27, 2017 | 68.22 | 68.34 | 62.91 | 64.78 | 27,274 | -2.81(-4.16%) |
Dec 26, 2017 | 65.83 | 68.32 | 65.11 | 67.60 | 19,425 | +1.67(+2.53%) |
Dec 22, 2017 | 66.66 | 66.97 | 64.89 | 65.93 | 16,304 | -0.52(-0.78%) |
Dec 21, 2017 | 65.62 | 67.91 | 65.10 | 66.45 | 25,619 | +0.94(+1.43%) |
Dec 20, 2017 | 63.95 | 66.76 | 62.60 | 65.51 | 19,003 | +1.98(+3.11%) |
Dec 19, 2017 | 64.78 | 64.99 | 62.80 | 63.53 | 25,110 | -1.35(-2.09%) |
Dec 18, 2017 | 61.35 | 66.35 | 60.93 | 64.89 | 30,736 | +3.44(+5.59%) |
Dec 15, 2017 | 59.89 | 62.49 | 59.06 | 61.45 | 56,515 | +1.77(+2.97%) |
Dec 14, 2017 | 62.49 | 62.69 | 59.47 | 59.68 | 24,173 | -2.50(-4.02%) |
Dec 13, 2017 | 59.47 | 64.58 | 59.26 | 62.18 | 37,445 | +2.60(+4.37%) |
Dec 12, 2017 | 59.68 | 61.97 | 59.07 | 59.58 | 30,069 | -0.21(-0.35%) |
Dec 11, 2017 | 61.35 | 62.49 | 57.60 | 59.78 | 50,721 | -1.15(-1.88%) |
Dec 08, 2017 | 61.97 | 65.93 | 59.78 | 60.93 | 78,378 | +0.00(+0.00%) |
Dec 07, 2017 | 53.64 | 62.39 | 53.64 | 86,089 | +0.00(+0.00%) | |
Dec 06, 2017 | 73.84 | 73.84 | 52.18 | 54.26 | 203,628 | -20.83(-27.74%) |
Dec 05, 2017 | 69.57 | 75.82 | 68.22 | 75.09 | 66,168 | +5.52(+7.93%) |
Dec 04, 2017 | 69.06 | 72.59 | 68.95 | 69.57 | 40,362 | +1.14(+1.67%) |