Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 62.58 | 63.08 | 59.31 | 59.59 | 123,014 | -3.63(-5.74%) |
Feb 27, 2018 | 66.69 | 66.82 | 63.21 | 63.21 | 105,763 | -5.71(-8.29%) |
Feb 26, 2018 | 67.16 | 68.92 | 66.45 | 68.92 | 228,810 | +4.78(+7.45%) |
Feb 23, 2018 | 63.87 | 64.72 | 62.88 | 64.14 | 100,577 | +0.07(+0.12%) |
Feb 22, 2018 | 64.07 | 456,946 | +3.56(+5.88%) | |||
Feb 21, 2018 | 61.53 | 62.93 | 60.32 | 60.51 | 339,324 | +1.24(+2.09%) |
Feb 20, 2018 | 58.99 | 58.99 | 58.57 | 59.27 | 59,971 | +0.67(+1.14%) |
Feb 16, 2018 | 58.60 | 58.60 | 58.60 | 0 | -2.88(-4.69%) | |
Feb 15, 2018 | 60.21 | 61.61 | 59.23 | 61.49 | 152,226 | +2.36(+3.99%) |
Feb 14, 2018 | 54.15 | 59.36 | 54.08 | 59.13 | 151,306 | +4.18(+7.61%) |
Feb 13, 2018 | 53.45 | 55.08 | 52.99 | 54.95 | 138,187 | +2.32(+4.41%) |
Feb 12, 2018 | 51.10 | 53.58 | 51.10 | 52.63 | 104,928 | +3.36(+6.83%) |
Feb 09, 2018 | 49.17 | 50.65 | 44.74 | 49.27 | 181,133 | +0.79(+1.63%) |
Feb 08, 2018 | 54.09 | 54.18 | 48.28 | 48.48 | 207,263 | -4.57(-8.62%) |
Feb 07, 2018 | 56.92 | 58.27 | 52.61 | 53.05 | 93,471 | -5.18(-8.90%) |
Feb 06, 2018 | 54.50 | 58.71 | 54.38 | 58.24 | 217,005 | +2.21(+3.94%) |
Feb 05, 2018 | 58.58 | 60.25 | 54.96 | 56.03 | 206,320 | -3.61(-6.05%) |
Feb 02, 2018 | 62.13 | 62.41 | 59.44 | 59.63 | 184,754 | -4.63(-7.21%) |
Feb 01, 2018 | 63.21 | 64.80 | 63.21 | 64.27 | 98,301 | +0.60(+0.94%) |
Jan 31, 2018 | 62.82 | 63.85 | 61.99 | 63.66 | 123,549 | +1.91(+3.09%) |
Jan 30, 2018 | 63.75 | 63.75 | 61.52 | 61.76 | 133,830 | -0.65(-1.04%) |
Jan 29, 2018 | 62.88 | 63.47 | 62.22 | 62.41 | 164,922 | -2.22(-3.43%) |
Jan 26, 2018 | 64.74 | 65.20 | 63.67 | 64.62 | 221,114 | -1.56(-2.36%) |
Jan 25, 2018 | 67.91 | 68.45 | 66.05 | 66.18 | 176,756 | +0.33(+0.50%) |
Jan 24, 2018 | 64.67 | 66.17 | 64.00 | 65.85 | 143,033 | +1.36(+2.11%) |
Jan 23, 2018 | 63.23 | 64.79 | 62.65 | 64.49 | 107,088 | +0.32(+0.50%) |
Jan 22, 2018 | 63.50 | 64.48 | 63.40 | 64.17 | 108,257 | +1.72(+2.75%) |
Jan 19, 2018 | 61.58 | 62.93 | 61.52 | 62.45 | 140,348 | -1.51(-2.36%) |
Jan 18, 2018 | 62.75 | 64.49 | 62.72 | 63.97 | 218,555 | +2.80(+4.58%) |
Jan 17, 2018 | 60.42 | 61.95 | 60.11 | 61.17 | 198,347 | +2.46(+4.19%) |
Jan 16, 2018 | 60.41 | 61.05 | 58.33 | 58.71 | 294,975 | -3.96(-6.32%) |
Jan 12, 2018 | 62.67 | 62.67 | 62.67 | 0 | +1.65(+2.71%) | |
Jan 11, 2018 | 59.17 | 61.05 | 58.93 | 61.02 | 134,543 | +2.34(+3.99%) |
Jan 10, 2018 | 58.96 | 58.68 | 68,326 | +0.55(+0.95%) | ||
Jan 09, 2018 | 58.20 | 58.67 | 56.73 | 58.12 | 115,969 | -0.42(-0.72%) |
Jan 08, 2018 | 57.56 | 58.69 | 57.43 | 58.55 | 99,325 | +1.22(+2.13%) |
Jan 05, 2018 | 56.04 | 57.42 | 55.67 | 57.32 | 127,316 | +0.27(+0.48%) |
Jan 04, 2018 | 55.04 | 57.10 | 54.79 | 57.05 | 276,773 | +4.19(+7.92%) |
Jan 03, 2018 | 50.31 | 53.46 | 50.31 | 52.86 | 279,462 | +3.21(+6.47%) |
Jan 02, 2018 | 48.72 | 49.78 | 48.72 | 49.65 | 153,500 | +2.24(+4.71%) |
Dec 29, 2017 | 47.41 | 47.41 | 47.41 | 0 | +0.11(+0.24%) | |
Dec 28, 2017 | 47.08 | 47.39 | 47.00 | 47.30 | 62,613 | -0.15(-0.32%) |
Dec 27, 2017 | 47.54 | 47.67 | 46.89 | 47.45 | 200,708 | -0.45(-0.94%) |
Dec 26, 2017 | 46.77 | 48.06 | 46.77 | 47.90 | 125,133 | +1.47(+3.18%) |
Dec 22, 2017 | 45.46 | 46.71 | 45.40 | 46.43 | 203,227 | +1.60(+3.56%) |
Dec 21, 2017 | 44.49 | 45.14 | 44.43 | 44.83 | 84,080 | -0.14(-0.31%) |
Dec 20, 2017 | 44.70 | 45.36 | 44.43 | 44.97 | 215,223 | -0.30(-0.66%) |
Dec 19, 2017 | 46.02 | 46.06 | 44.71 | 45.27 | 115,388 | -1.45(-3.09%) |
Dec 18, 2017 | 46.40 | 47.00 | 46.08 | 46.72 | 75,070 | +0.17(+0.36%) |
Dec 15, 2017 | 46.90 | 46.96 | 46.10 | 46.55 | 53,366 | -0.23(-0.50%) |
Dec 14, 2017 | 46.90 | 47.53 | 46.58 | 46.78 | 128,444 | -0.45(-0.95%) |
Dec 13, 2017 | 46.34 | 47.62 | 46.04 | 47.23 | 70,895 | +0.97(+2.09%) |
Dec 12, 2017 | 47.21 | 47.24 | 46.13 | 46.26 | 103,827 | -0.36(-0.78%) |
Dec 11, 2017 | 44.91 | 46.92 | 44.91 | 46.63 | 232,871 | +2.49(+5.65%) |
Dec 08, 2017 | 44.06 | 44.35 | 43.24 | 44.13 | 187,637 | +0.37(+0.85%) |
Dec 07, 2017 | 43.46 | 44.00 | 43.33 | 43.76 | 63,812 | -0.22(-0.51%) |
Dec 06, 2017 | 44.90 | 44.90 | 43.74 | 43.98 | 54,432 | -1.09(-2.41%) |
Dec 05, 2017 | 45.12 | 45.56 | 44.69 | 45.07 | 34,447 | -0.15(-0.33%) |
Dec 04, 2017 | 45.38 | 45.81 | 44.82 | 45.22 | 276,820 | +1.53(+3.51%) |