Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 79.79 | 80.62 | 75.52 | 75.93 | 67,416 | -3.52(-4.43%) |
Jan 30, 2018 | 81.10 | 81.17 | 78.89 | 79.45 | 47,862 | -2.07(-2.54%) |
Jan 29, 2018 | 78.41 | 82.62 | 77.86 | 81.52 | 59,311 | +3.24(+4.14%) |
Jan 26, 2018 | 79.10 | 79.31 | 76.62 | 78.27 | 31,083 | -0.07(-0.09%) |
Jan 25, 2018 | 77.24 | 78.34 | 75.31 | 78.34 | 64,379 | +1.79(+2.34%) |
Jan 24, 2018 | 77.38 | 78.52 | 75.72 | 76.55 | 49,857 | -0.41(-0.54%) |
Jan 23, 2018 | 77.65 | 77.65 | 74.96 | 76.96 | 32,857 | -0.41(-0.53%) |
Jan 22, 2018 | 77.17 | 77.65 | 76.07 | 77.38 | 24,269 | +0.41(+0.54%) |
Jan 19, 2018 | 76.20 | 77.17 | 75.58 | 76.96 | 19,162 | +0.76(+1.00%) |
Jan 18, 2018 | 76.96 | 76.96 | 75.58 | 76.20 | 20,762 | -0.90(-1.16%) |
Jan 17, 2018 | 78.76 | 79.00 | 76.20 | 77.10 | 39,776 | -1.31(-1.67%) |
Jan 16, 2018 | 79.03 | 79.31 | 77.72 | 78.41 | 36,414 | +0.28(+0.35%) |
Jan 12, 2018 | 78.14 | 78.14 | 78.14 | 0 | -0.83(-1.05%) | |
Jan 11, 2018 | 74.48 | 79.31 | 74.27 | 78.96 | 48,896 | +4.62(+6.22%) |
Jan 10, 2018 | 73.86 | 75.03 | 73.10 | 74.34 | 23,420 | +0.34(+0.47%) |
Jan 09, 2018 | 74.76 | 75.09 | 73.72 | 74.00 | 30,065 | -0.62(-0.83%) |
Jan 08, 2018 | 73.79 | 75.17 | 72.48 | 74.62 | 41,163 | +0.83(+1.12%) |
Jan 05, 2018 | 74.41 | 74.55 | 73.17 | 73.79 | 24,827 | -0.21(-0.28%) |
Jan 04, 2018 | 75.86 | 75.86 | 73.02 | 74.00 | 38,122 | -1.31(-1.74%) |
Jan 03, 2018 | 72.96 | 75.52 | 72.96 | 75.31 | 56,914 | +2.07(+2.82%) |
Jan 02, 2018 | 71.93 | 73.31 | 71.24 | 73.24 | 40,948 | +2.00(+2.81%) |
Dec 29, 2017 | 71.24 | 71.24 | 71.24 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 70.96 | 71.31 | 70.00 | 71.24 | 34,298 | +0.28(+0.39%) |
Dec 27, 2017 | 72.14 | 72.83 | 70.21 | 70.96 | 36,331 | -1.31(-1.81%) |
Dec 26, 2017 | 71.10 | 72.48 | 71.03 | 72.27 | 29,017 | +1.24(+1.75%) |
Dec 22, 2017 | 71.17 | 71.17 | 69.45 | 71.03 | 27,074 | +0.10(+0.15%) |
Dec 21, 2017 | 72.00 | 72.14 | 70.21 | 70.93 | 36,544 | -1.07(-1.48%) |
Dec 20, 2017 | 73.24 | 73.58 | 71.79 | 72.00 | 29,573 | -0.69(-0.95%) |
Dec 19, 2017 | 73.72 | 73.93 | 72.14 | 72.69 | 52,335 | -0.69(-0.94%) |
Dec 18, 2017 | 74.83 | 75.45 | 72.45 | 73.38 | 48,645 | -0.62(-0.84%) |
Dec 15, 2017 | 72.69 | 74.62 | 71.79 | 74.00 | 146,202 | +1.69(+2.34%) |
Dec 14, 2017 | 72.38 | 74.71 | 71.90 | 72.31 | 46,813 | +0.34(+0.48%) |
Dec 13, 2017 | 72.10 | 73.89 | 71.69 | 71.97 | 70,059 | -0.07(-0.10%) |
Dec 12, 2017 | 74.98 | 75.94 | 71.97 | 72.03 | 53,176 | -2.81(-3.75%) |
Dec 11, 2017 | 72.45 | 75.87 | 72.10 | 74.84 | 40,398 | +2.74(+3.80%) |
Dec 08, 2017 | 71.62 | 72.65 | 70.73 | 72.10 | 38,015 | +0.89(+1.25%) |
Dec 07, 2017 | 72.10 | 73.54 | 71.07 | 71.21 | 39,151 | -0.89(-1.24%) |
Dec 06, 2017 | 73.89 | 74.02 | 71.55 | 72.10 | 30,705 | -1.51(-2.05%) |
Dec 05, 2017 | 77.86 | 77.86 | 73.47 | 73.61 | 46,535 | -3.29(-4.28%) |
Dec 04, 2017 | 75.26 | 77.86 | 73.75 | 76.90 | 70,993 | +5.35(+7.47%) |
Dec 01, 2017 | 72.65 | 72.82 | 70.77 | 71.55 | 43,416 | -1.17(-1.60%) |
Nov 30, 2017 | 72.72 | 73.90 | 70.60 | 72.72 | 62,018 | +0.07(+0.09%) |
Nov 29, 2017 | 73.34 | 74.64 | 71.55 | 72.65 | 55,458 | -0.41(-0.56%) |
Nov 28, 2017 | 73.68 | 73.75 | 71.69 | 73.06 | 43,925 | -0.48(-0.65%) |
Nov 27, 2017 | 70.05 | 73.75 | 70.05 | 73.54 | 67,090 | +3.70(+5.30%) |
Nov 24, 2017 | 70.87 | 70.87 | 67.78 | 69.84 | 25,039 | -1.10(-1.55%) |
Nov 22, 2017 | 68.74 | 71.62 | 68.68 | 70.94 | 42,908 | +2.06(+2.99%) |
Nov 21, 2017 | 68.20 | 70.12 | 67.51 | 68.88 | 40,843 | +1.37(+2.03%) |
Nov 20, 2017 | 68.95 | 69.33 | 66.21 | 67.51 | 50,533 | -1.58(-2.28%) |
Nov 17, 2017 | 68.81 | 69.50 | 67.51 | 69.09 | 44,813 | -0.34(-0.49%) |
Nov 16, 2017 | 66.62 | 69.57 | 66.62 | 69.43 | 48,765 | +2.74(+4.11%) |
Nov 15, 2017 | 63.54 | 66.69 | 62.78 | 66.69 | 42,775 | +2.81(+4.40%) |
Nov 14, 2017 | 61.55 | 64.08 | 61.21 | 63.88 | 61,308 | +2.19(+3.56%) |
Nov 13, 2017 | 61.75 | 63.12 | 60.66 | 61.69 | 88,134 | -0.14(-0.22%) |
Nov 10, 2017 | 61.69 | 62.64 | 61.00 | 61.82 | 80,243 | +0.14(+0.22%) |
Nov 09, 2017 | 63.12 | 63.93 | 61.48 | 61.69 | 89,669 | -1.23(-1.96%) |
Nov 08, 2017 | 65.59 | 66.14 | 62.37 | 62.92 | 72,840 | -3.22(-4.87%) |
Nov 07, 2017 | 66.62 | 67.44 | 65.63 | 66.14 | 46,594 | -0.55(-0.82%) |
Nov 06, 2017 | 67.92 | 68.74 | 66.62 | 66.69 | 52,885 | -1.03(-1.52%) |
Nov 03, 2017 | 57.92 | 75.05 | 56.82 | 67.72 | 228,074 | +4.46(+7.04%) |
Nov 02, 2017 | 67.17 | 67.31 | 62.23 | 63.26 | 87,916 | -3.50(-5.24%) |