Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 84.05 | 84.25 | 77.85 | 77.85 | 681,735 | -5.20(-6.26%) |
Jan 30, 2018 | 82.95 | 83.00 | 82.90 | 83.05 | 295,116 | -0.20(-0.24%) |
Jan 29, 2018 | 83.80 | 84.55 | 82.91 | 83.25 | 301,098 | -0.50(-0.60%) |
Jan 26, 2018 | 83.70 | 84.95 | 83.20 | 83.75 | 309,102 | +0.55(+0.66%) |
Jan 25, 2018 | 81.60 | 83.90 | 80.56 | 83.20 | 351,667 | +2.15(+2.65%) |
Jan 24, 2018 | 83.15 | 83.80 | 79.80 | 81.05 | 557,579 | -1.95(-2.35%) |
Jan 23, 2018 | 81.05 | 83.70 | 80.86 | 83.00 | 372,376 | +1.60(+1.97%) |
Jan 22, 2018 | 78.90 | 81.58 | 78.62 | 81.40 | 368,018 | +2.50(+3.17%) |
Jan 19, 2018 | 78.65 | 79.05 | 77.94 | 78.90 | 224,593 | +0.65(+0.83%) |
Jan 18, 2018 | 79.25 | 77.95 | 78.25 | 291,815 | -0.75(-0.95%) | |
Jan 17, 2018 | 80.00 | 80.50 | 78.30 | 79.00 | 295,729 | -0.45(-0.57%) |
Jan 16, 2018 | 81.70 | 82.85 | 79.40 | 79.45 | 356,902 | -2.25(-2.75%) |
Jan 12, 2018 | 81.70 | 81.70 | 81.70 | 0 | -0.85(-1.03%) | |
Jan 11, 2018 | 83.35 | 83.65 | 82.41 | 82.55 | 284,027 | -0.20(-0.24%) |
Jan 10, 2018 | 82.90 | 80.55 | 82.75 | 220,172 | -0.35(-0.42%) | |
Jan 09, 2018 | 84.30 | 85.15 | 82.95 | 83.10 | 437,276 | -1.25(-1.48%) |
Jan 08, 2018 | 84.20 | 84.70 | 83.65 | 84.35 | 246,897 | +0.15(+0.18%) |
Jan 05, 2018 | 84.45 | 84.55 | 83.58 | 84.20 | 289,399 | +0.05(+0.06%) |
Jan 04, 2018 | 83.80 | 84.17 | 82.30 | 84.15 | 276,040 | +1.05(+1.26%) |
Jan 03, 2018 | 83.90 | 84.38 | 82.58 | 83.10 | 326,343 | -0.50(-0.60%) |
Jan 02, 2018 | 83.75 | 84.58 | 83.10 | 83.60 | 382,885 | -0.05(-0.06%) |
Dec 29, 2017 | 83.65 | 83.65 | 83.65 | 0 | +0.45(+0.54%) | |
Dec 28, 2017 | 83.90 | 83.90 | 82.30 | 83.20 | 170,947 | +0.35(+0.42%) |
Dec 27, 2017 | 82.75 | 83.70 | 82.00 | 82.85 | 218,818 | +0.35(+0.42%) |
Dec 26, 2017 | 80.85 | 83.25 | 80.85 | 82.50 | 223,699 | +1.75(+2.17%) |
Dec 22, 2017 | 80.20 | 81.05 | 79.35 | 80.75 | 250,110 | +0.60(+0.75%) |
Dec 21, 2017 | 77.40 | 80.40 | 77.30 | 80.15 | 383,821 | +2.25(+2.89%) |
Dec 20, 2017 | 78.75 | 78.75 | 76.35 | 77.90 | 454,657 | +0.15(+0.19%) |
Dec 19, 2017 | 80.10 | 80.87 | 77.38 | 77.75 | 278,981 | -1.95(-2.45%) |
Dec 18, 2017 | 77.10 | 79.80 | 76.67 | 79.70 | 354,964 | +3.05(+3.98%) |
Dec 15, 2017 | 77.30 | 79.00 | 76.30 | 76.65 | 565,978 | -0.40(-0.52%) |
Dec 14, 2017 | 81.10 | 81.50 | 76.70 | 77.05 | 463,652 | -4.30(-5.29%) |
Dec 13, 2017 | 79.75 | 81.65 | 79.30 | 81.35 | 325,713 | +1.80(+2.26%) |
Dec 12, 2017 | 81.90 | 82.75 | 79.10 | 79.55 | 406,346 | -2.30(-2.81%) |
Dec 11, 2017 | 85.95 | 86.35 | 81.65 | 81.85 | 456,058 | -3.40(-3.99%) |
Dec 08, 2017 | 81.95 | 85.55 | 81.45 | 85.25 | 443,908 | +3.10(+3.77%) |
Dec 07, 2017 | 81.50 | 83.55 | 80.65 | 82.15 | 508,034 | +0.55(+0.67%) |
Dec 06, 2017 | 82.85 | 83.55 | 81.45 | 81.60 | 159,495 | -1.85(-2.22%) |
Dec 05, 2017 | 83.90 | 84.60 | 82.66 | 83.45 | 419,360 | +0.10(+0.12%) |
Dec 04, 2017 | 81.65 | 83.70 | 81.65 | 83.35 | 511,485 | +3.25(+4.06%) |
Dec 01, 2017 | 80.55 | 81.65 | 78.83 | 80.10 | 679,119 | -0.75(-0.93%) |
Nov 30, 2017 | 79.20 | 81.10 | 78.05 | 80.85 | 450,933 | +2.45(+3.12%) |
Nov 29, 2017 | 75.05 | 78.95 | 75.05 | 78.40 | 390,988 | +3.35(+4.46%) |
Nov 28, 2017 | 73.85 | 75.25 | 73.15 | 75.05 | 195,008 | +1.60(+2.18%) |
Nov 27, 2017 | 74.45 | 71.85 | 73.45 | 359,572 | -0.85(-1.14%) | |
Nov 24, 2017 | 75.05 | 75.60 | 74.26 | 74.30 | 95,728 | -0.55(-0.73%) |
Nov 22, 2017 | 75.80 | 76.07 | 74.21 | 74.85 | 264,308 | -0.60(-0.80%) |
Nov 21, 2017 | 77.00 | 77.50 | 75.05 | 75.45 | 412,875 | -1.40(-1.82%) |
Nov 20, 2017 | 77.70 | 78.45 | 76.05 | 76.85 | 250,341 | -0.65(-0.84%) |
Nov 17, 2017 | 76.85 | 77.85 | 76.35 | 77.50 | 306,713 | +0.40(+0.52%) |
Nov 16, 2017 | 77.40 | 77.90 | 76.65 | 77.10 | 260,440 | +0.15(+0.19%) |
Nov 15, 2017 | 77.90 | 78.75 | 76.36 | 76.95 | 386,241 | -1.80(-2.29%) |
Nov 14, 2017 | 78.85 | 79.60 | 77.95 | 78.75 | 249,572 | -0.60(-0.76%) |
Nov 13, 2017 | 78.50 | 79.55 | 78.40 | 79.35 | 169,164 | +0.40(+0.51%) |
Nov 10, 2017 | 79.30 | 79.75 | 77.80 | 78.95 | 212,653 | -0.45(-0.57%) |
Nov 09, 2017 | 78.65 | 80.20 | 78.00 | 79.40 | 255,317 | +0.20(+0.25%) |
Nov 08, 2017 | 78.10 | 79.40 | 77.35 | 79.20 | 284,108 | +1.05(+1.34%) |
Nov 07, 2017 | 78.60 | 79.45 | 77.35 | 78.15 | 366,852 | -0.70(-0.89%) |
Nov 06, 2017 | 78.10 | 79.40 | 77.78 | 78.85 | 335,962 | +0.70(+0.90%) |
Nov 03, 2017 | 78.45 | 77.35 | 78.15 | 785,975 | +0.80(+1.03%) | |
Nov 02, 2017 | 77.00 | 79.50 | 76.00 | 77.35 | 390,325 | -0.10(-0.13%) |