Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 72.05 | 72.13 | 71.57 | 71.86 | 4,816 | -1.41(-1.92%) |
Jan 30, 2018 | 73.57 | 73.57 | 73.18 | 73.27 | 5,593 | -0.97(-1.31%) |
Jan 29, 2018 | 75.09 | 75.10 | 74.01 | 74.24 | 8,327 | -1.61(-2.12%) |
Jan 26, 2018 | 76.22 | 76.22 | 75.15 | 75.85 | 2,899 | +1.20(+1.61%) |
Jan 25, 2018 | 75.22 | 75.67 | 74.26 | 74.65 | 8,065 | -1.43(-1.89%) |
Jan 24, 2018 | 76.50 | 76.50 | 74.91 | 76.08 | 3,358 | +0.42(+0.56%) |
Jan 23, 2018 | 75.23 | 75.79 | 75.23 | 75.66 | 2,307 | +1.08(+1.45%) |
Jan 22, 2018 | 74.04 | 74.58 | 74.04 | 74.58 | 2,530 | +0.39(+0.52%) |
Jan 19, 2018 | 73.99 | 74.20 | 73.89 | 74.19 | 1,370 | +0.76(+1.03%) |
Jan 18, 2018 | 73.94 | 74.20 | 73.43 | 73.43 | 1,875 | -0.30(-0.41%) |
Jan 17, 2018 | 72.88 | 74.12 | 72.88 | 73.73 | 4,334 | -0.16(-0.22%) |
Jan 16, 2018 | 73.43 | 73.89 | 72.50 | 73.89 | 4,751 | +0.06(+0.07%) |
Jan 12, 2018 | 73.83 | 73.83 | 73.83 | 0 | +1.16(+1.60%) | |
Jan 11, 2018 | 72.33 | 72.94 | 72.33 | 72.67 | 1,000 | -0.79(-1.08%) |
Jan 10, 2018 | 72.94 | 73.46 | 72.94 | 73.46 | 1,914 | -1.10(-1.48%) |
Jan 09, 2018 | 74.35 | 74.65 | 73.89 | 74.56 | 4,046 | -0.67(-0.89%) |
Jan 08, 2018 | 75.50 | 75.83 | 74.77 | 75.23 | 4,780 | -1.20(-1.57%) |
Jan 05, 2018 | 76.45 | 76.45 | 76.43 | 76.43 | 2,072 | +0.80(+1.06%) |
Jan 04, 2018 | 75.58 | 75.64 | 75.58 | 75.63 | 1,265 | +0.31(+0.41%) |
Jan 03, 2018 | 75.55 | 75.55 | 75.19 | 75.32 | 2,125 | +0.01(+0.01%) |
Jan 02, 2018 | 75.00 | 75.80 | 74.74 | 75.31 | 2,179 | +0.47(+0.63%) |
Dec 29, 2017 | 74.84 | 74.84 | 74.84 | 0 | +0.83(+1.11%) | |
Dec 28, 2017 | 74.27 | 74.27 | 74.02 | 74.02 | 1,530 | -0.09(-0.13%) |
Dec 27, 2017 | 73.95 | 74.39 | 73.80 | 74.11 | 2,262 | -0.04(-0.05%) |
Dec 26, 2017 | 74.15 | 74.15 | 74.15 | 74.15 | 690 | +1.03(+1.40%) |
Dec 22, 2017 | 73.12 | 73.12 | 73.12 | 73.12 | 514 | +0.09(+0.13%) |
Dec 21, 2017 | 72.95 | 73.35 | 72.95 | 73.03 | 2,130 | -1.00(-1.35%) |
Dec 20, 2017 | 73.75 | 74.03 | 73.63 | 74.03 | 1,576 | +0.45(+0.61%) |
Dec 19, 2017 | 73.05 | 73.91 | 72.92 | 73.58 | 3,261 | +0.89(+1.22%) |
Dec 18, 2017 | 73.03 | 73.24 | 72.26 | 72.69 | 3,024 | +2.94(+4.22%) |
Dec 15, 2017 | 70.86 | 71.12 | 69.75 | 69.75 | 2,173 | -1.99(-2.77%) |
Dec 14, 2017 | 71.99 | 72.49 | 71.67 | 71.74 | 3,323 | +0.10(+0.14%) |
Dec 13, 2017 | 71.17 | 71.99 | 71.17 | 71.64 | 2,684 | +0.22(+0.31%) |
Dec 12, 2017 | 70.47 | 71.61 | 70.25 | 71.42 | 8,077 | -0.93(-1.29%) |
Dec 11, 2017 | 71.96 | 72.37 | 71.96 | 72.35 | 2,891 | -0.03(-0.03%) |
Dec 08, 2017 | 72.43 | 72.81 | 71.91 | 72.38 | 3,419 | +1.53(+2.15%) |
Dec 07, 2017 | 70.42 | 70.93 | 70.42 | 70.85 | 2,220 | +0.72(+1.03%) |
Dec 06, 2017 | 70.52 | 70.70 | 70.12 | 70.12 | 2,654 | -0.05(-0.06%) |
Dec 05, 2017 | 70.86 | 70.90 | 70.17 | 70.17 | 2,014 | +0.91(+1.31%) |
Dec 04, 2017 | 70.09 | 70.09 | 69.10 | 69.27 | 1,757 | -0.05(-0.07%) |
Dec 01, 2017 | 69.37 | 69.61 | 69.30 | 69.31 | 1,293 | +0.22(+0.32%) |
Nov 30, 2017 | 68.45 | 69.09 | 68.45 | 69.09 | 1,285 | -0.81(-1.17%) |
Nov 29, 2017 | 70.04 | 70.04 | 69.68 | 69.91 | 1,609 | +1.33(+1.94%) |
Nov 28, 2017 | 67.40 | 68.69 | 67.25 | 68.58 | 4,492 | -0.93(-1.34%) |
Nov 27, 2017 | 69.33 | 69.53 | 67.50 | 69.51 | 5,746 | +0.79(+1.15%) |
Nov 24, 2017 | 69.40 | 69.40 | 68.60 | 68.72 | 910 | -2.10(-2.97%) |
Nov 22, 2017 | 70.30 | 70.84 | 69.85 | 70.82 | 1,385 | -0.24(-0.34%) |
Nov 21, 2017 | 70.12 | 71.66 | 70.12 | 71.06 | 2,663 | -0.14(-0.20%) |
Nov 20, 2017 | 71.71 | 71.71 | 71.00 | 71.20 | 5,414 | -0.32(-0.45%) |
Nov 17, 2017 | 71.95 | 71.95 | 71.52 | 71.52 | 944 | -0.01(-0.01%) |
Nov 16, 2017 | 71.15 | 71.53 | 70.49 | 71.53 | 2,073 | +0.59(+0.83%) |
Nov 15, 2017 | 70.43 | 70.94 | 70.43 | 70.94 | 32,082 | -0.80(-1.12%) |
Nov 14, 2017 | 71.94 | 71.94 | 71.74 | 71.74 | 1,097 | +1.32(+1.87%) |
Nov 13, 2017 | 70.34 | 70.42 | 69.54 | 70.42 | 2,273 | -1.25(-1.74%) |
Nov 10, 2017 | 71.53 | 71.67 | 71.53 | 71.67 | 949 | -0.94(-1.29%) |
Nov 08, 2017 | 72.61 | 72.61 | 72.61 | 913 | -3.49(-4.59%) | |
Nov 07, 2017 | 75.56 | 76.10 | 75.56 | 76.10 | 806 | -0.60(-0.78%) |
Nov 06, 2017 | 76.70 | 76.70 | 76.70 | 76.70 | 791 | +1.76(+2.35%) |
Nov 03, 2017 | 74.99 | 74.99 | 74.91 | 74.94 | 1,056 | -0.15(-0.20%) |
Nov 02, 2017 | 74.44 | 75.09 | 74.44 | 75.09 | 2,136 | -1.03(-1.36%) |