Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 52.69 | 52.69 | 52.69 | 0 | +0.53(+1.02%) | |
Mar 28, 2018 | 52.92 | 53.53 | 51.72 | 52.16 | 173,790 | -0.87(-1.64%) |
Mar 27, 2018 | 52.85 | 53.77 | 52.01 | 53.03 | 184,834 | +0.55(+1.05%) |
Mar 26, 2018 | 53.02 | 53.05 | 51.27 | 52.48 | 197,024 | +0.25(+0.48%) |
Mar 23, 2018 | 53.26 | 54.01 | 52.19 | 52.23 | 215,742 | -1.02(-1.92%) |
Mar 22, 2018 | 53.67 | 55.16 | 52.56 | 53.25 | 177,352 | -0.95(-1.75%) |
Mar 21, 2018 | 52.23 | 54.60 | 51.97 | 54.20 | 141,975 | +1.82(+3.47%) |
Mar 20, 2018 | 52.46 | 53.35 | 51.49 | 52.38 | 226,163 | +0.17(+0.33%) |
Mar 19, 2018 | 53.67 | 54.93 | 51.80 | 52.21 | 344,816 | -1.69(-3.14%) |
Mar 16, 2018 | 52.64 | 54.20 | 52.64 | 53.90 | 297,343 | +1.21(+2.30%) |
Mar 15, 2018 | 55.70 | 56.10 | 52.34 | 52.69 | 297,436 | -2.99(-5.37%) |
Mar 14, 2018 | 56.40 | 57.06 | 54.71 | 55.68 | 188,676 | -0.34(-0.61%) |
Mar 13, 2018 | 58.84 | 59.53 | 55.69 | 56.02 | 225,249 | -2.33(-3.99%) |
Mar 12, 2018 | 58.00 | 58.97 | 57.05 | 58.35 | 174,322 | +0.69(+1.20%) |
Mar 09, 2018 | 58.46 | 58.91 | 56.56 | 57.66 | 323,198 | -0.62(-1.06%) |
Mar 08, 2018 | 57.38 | 59.00 | 56.86 | 58.28 | 212,754 | +1.23(+2.16%) |
Mar 07, 2018 | 55.16 | 57.17 | 54.41 | 57.05 | 221,495 | +1.15(+2.06%) |
Mar 06, 2018 | 54.75 | 56.15 | 53.62 | 55.90 | 207,174 | +1.25(+2.29%) |
Mar 05, 2018 | 53.00 | 54.87 | 53.00 | 54.65 | 163,474 | +1.02(+1.90%) |
Mar 02, 2018 | 54.47 | 55.08 | 53.22 | 53.63 | 285,930 | -1.33(-2.42%) |
Mar 01, 2018 | 56.13 | 57.75 | 54.53 | 54.96 | 329,176 | -1.18(-2.10%) |
Feb 28, 2018 | 57.20 | 57.94 | 53.98 | 56.14 | 440,424 | -0.94(-1.65%) |
Feb 27, 2018 | 60.15 | 61.00 | 56.49 | 57.08 | 952,333 | -3.84(-6.30%) |
Feb 26, 2018 | 62.44 | 65.00 | 59.00 | 60.92 | 904,256 | -5.94(-8.88%) |
Feb 23, 2018 | 65.05 | 67.50 | 65.05 | 66.86 | 441,188 | +1.84(+2.83%) |
Feb 22, 2018 | 63.89 | 65.05 | 63.20 | 65.02 | 249,779 | +1.57(+2.47%) |
Feb 21, 2018 | 63.24 | 65.66 | 62.96 | 63.45 | 226,285 | +0.50(+0.79%) |
Feb 20, 2018 | 64.90 | 65.43 | 62.80 | 62.95 | 240,159 | -1.83(-2.82%) |
Feb 16, 2018 | 64.78 | 64.78 | 64.78 | 0 | -0.07(-0.11%) | |
Feb 15, 2018 | 62.16 | 65.19 | 61.43 | 64.85 | 234,209 | +3.17(+5.14%) |
Feb 14, 2018 | 60.69 | 61.98 | 60.40 | 61.68 | 195,315 | +0.79(+1.30%) |
Feb 13, 2018 | 59.15 | 62.00 | 58.87 | 60.89 | 313,043 | +1.50(+2.53%) |
Feb 12, 2018 | 57.35 | 59.80 | 56.05 | 59.39 | 184,745 | +2.58(+4.54%) |
Feb 09, 2018 | 57.00 | 57.51 | 53.77 | 56.81 | 255,249 | +0.74(+1.32%) |
Feb 08, 2018 | 59.55 | 59.55 | 55.98 | 56.07 | 234,508 | -3.48(-5.84%) |
Feb 07, 2018 | 57.90 | 59.98 | 57.90 | 59.55 | 168,492 | +1.19(+2.04%) |
Feb 06, 2018 | 56.10 | 59.25 | 56.10 | 58.36 | 220,081 | +0.22(+0.38%) |
Feb 05, 2018 | 57.79 | 59.13 | 57.56 | 58.14 | 145,905 | -0.23(-0.39%) |
Feb 02, 2018 | 59.04 | 59.62 | 57.78 | 58.37 | 177,682 | -1.06(-1.78%) |
Feb 01, 2018 | 59.23 | 61.92 | 58.85 | 59.43 | 222,855 | -0.34(-0.57%) |
Jan 31, 2018 | 59.68 | 62.03 | 59.29 | 59.77 | 287,738 | +0.75(+1.27%) |
Jan 30, 2018 | 61.63 | 62.64 | 58.60 | 59.02 | 251,167 | -3.01(-4.85%) |
Jan 29, 2018 | 59.71 | 63.22 | 59.51 | 62.03 | 254,177 | +2.22(+3.71%) |
Jan 26, 2018 | 60.45 | 60.88 | 59.39 | 59.81 | 145,989 | -0.15(-0.25%) |
Jan 25, 2018 | 59.95 | 61.07 | 58.91 | 59.96 | 212,984 | +0.19(+0.32%) |
Jan 24, 2018 | 60.91 | 61.32 | 58.87 | 59.77 | 167,450 | -1.16(-1.90%) |
Jan 23, 2018 | 60.70 | 61.99 | 60.20 | 60.93 | 176,713 | +0.35(+0.58%) |
Jan 22, 2018 | 59.07 | 60.75 | 58.55 | 60.58 | 245,792 | +1.74(+2.96%) |
Jan 19, 2018 | 59.02 | 59.43 | 58.14 | 58.84 | 111,488 | -0.08(-0.14%) |
Jan 18, 2018 | 58.47 | 59.46 | 58.10 | 58.92 | 125,627 | +0.42(+0.72%) |
Jan 17, 2018 | 60.24 | 61.20 | 58.02 | 58.50 | 285,988 | -1.43(-2.39%) |
Jan 16, 2018 | 62.06 | 62.56 | 59.46 | 59.93 | 213,538 | -2.16(-3.48%) |
Jan 12, 2018 | 62.09 | 62.09 | 62.09 | 0 | -0.47(-0.75%) | |
Jan 11, 2018 | 59.64 | 63.10 | 57.95 | 62.56 | 296,559 | +3.12(+5.25%) |
Jan 10, 2018 | 59.55 | 57.73 | 59.44 | 107,016 | +0.60(+1.02%) | |
Jan 09, 2018 | 58.67 | 58.97 | 57.92 | 58.84 | 157,086 | +0.49(+0.84%) |
Jan 08, 2018 | 59.14 | 59.14 | 57.00 | 58.35 | 165,268 | -0.79(-1.34%) |
Jan 05, 2018 | 59.16 | 59.70 | 57.74 | 59.14 | 165,984 | +0.56(+0.96%) |
Jan 04, 2018 | 58.52 | 59.55 | 57.33 | 58.58 | 183,335 | -0.11(-0.19%) |
Jan 03, 2018 | 58.29 | 59.19 | 57.18 | 58.69 | 197,791 | +0.48(+0.82%) |