Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 74.55 | 74.90 | 72.00 | 72.65 | 166,324 | -1.55(-2.09%) |
Jan 30, 2018 | 75.05 | 75.05 | 73.70 | 74.20 | 161,396 | -1.15(-1.53%) |
Jan 29, 2018 | 75.30 | 75.85 | 74.75 | 75.35 | 193,401 | -0.20(-0.26%) |
Jan 26, 2018 | 75.50 | 75.70 | 74.50 | 75.55 | 140,326 | +0.40(+0.53%) |
Jan 25, 2018 | 76.35 | 76.35 | 74.50 | 75.15 | 209,394 | -0.70(-0.92%) |
Jan 24, 2018 | 75.50 | 76.05 | 74.35 | 75.85 | 214,377 | +0.65(+0.86%) |
Jan 23, 2018 | 74.85 | 75.50 | 73.85 | 75.20 | 251,021 | +0.15(+0.20%) |
Jan 22, 2018 | 73.80 | 75.10 | 73.60 | 75.05 | 168,772 | +1.15(+1.56%) |
Jan 19, 2018 | 72.95 | 74.20 | 72.22 | 73.90 | 252,727 | +1.05(+1.44%) |
Jan 18, 2018 | 72.80 | 73.15 | 71.95 | 72.85 | 227,357 | +0.25(+0.34%) |
Jan 17, 2018 | 73.05 | 73.65 | 72.47 | 72.60 | 127,635 | -0.40(-0.55%) |
Jan 16, 2018 | 75.85 | 76.40 | 72.55 | 73.00 | 188,008 | -2.30(-3.05%) |
Jan 12, 2018 | 75.30 | 75.30 | 75.30 | 0 | +0.65(+0.87%) | |
Jan 11, 2018 | 71.30 | 74.70 | 71.20 | 74.65 | 238,864 | +3.55(+4.99%) |
Jan 10, 2018 | 70.90 | 72.10 | 70.75 | 71.10 | 178,292 | +0.05(+0.07%) |
Jan 09, 2018 | 71.00 | 71.62 | 70.00 | 71.05 | 410,974 | +0.25(+0.35%) |
Jan 08, 2018 | 66.95 | 70.85 | 66.95 | 70.80 | 367,864 | +4.25(+6.39%) |
Jan 05, 2018 | 64.15 | 66.65 | 64.00 | 66.55 | 323,856 | +2.45(+3.82%) |
Jan 04, 2018 | 63.85 | 64.55 | 62.50 | 64.10 | 266,877 | +0.60(+0.94%) |
Jan 03, 2018 | 63.25 | 63.95 | 62.70 | 63.50 | 152,508 | +0.25(+0.40%) |
Jan 02, 2018 | 64.30 | 64.50 | 62.80 | 63.25 | 243,795 | -0.75(-1.17%) |
Dec 29, 2017 | 64.00 | 64.00 | 64.00 | 0 | -1.50(-2.29%) | |
Dec 28, 2017 | 64.75 | 65.65 | 64.50 | 65.50 | 236,768 | +0.85(+1.31%) |
Dec 27, 2017 | 64.30 | 64.85 | 64.15 | 64.65 | 498,132 | +0.30(+0.47%) |
Dec 26, 2017 | 64.40 | 65.08 | 63.95 | 64.35 | 129,914 | -0.10(-0.16%) |
Dec 22, 2017 | 64.90 | 65.00 | 63.85 | 64.45 | 554,937 | -0.25(-0.39%) |
Dec 21, 2017 | 65.35 | 66.10 | 64.50 | 64.70 | 139,005 | -0.60(-0.92%) |
Dec 20, 2017 | 65.30 | 66.00 | 65.00 | 65.30 | 773,126 | +0.15(+0.23%) |
Dec 19, 2017 | 66.75 | 66.75 | 64.90 | 65.15 | 157,922 | -1.30(-1.96%) |
Dec 18, 2017 | 65.65 | 66.80 | 65.25 | 66.45 | 237,616 | +1.40(+2.15%) |
Dec 15, 2017 | 63.90 | 65.50 | 63.90 | 65.05 | 335,717 | +1.55(+2.44%) |
Dec 14, 2017 | 65.25 | 66.60 | 62.95 | 63.50 | 348,850 | -2.35(-3.57%) |
Dec 13, 2017 | 65.00 | 67.00 | 64.75 | 65.85 | 170,849 | -0.60(-0.90%) |
Dec 12, 2017 | 67.10 | 68.10 | 66.05 | 66.45 | 333,037 | -1.10(-1.63%) |
Dec 11, 2017 | 67.70 | 68.05 | 66.75 | 67.55 | 356,025 | -0.20(-0.30%) |
Dec 08, 2017 | 66.10 | 68.10 | 65.35 | 67.75 | 216,590 | +0.00(+0.00%) |
Dec 07, 2017 | 66.80 | 66.85 | 65.42 | 224,556 | +0.00(+0.00%) | |
Dec 06, 2017 | 67.65 | 67.65 | 66.00 | 66.20 | 86,426 | -0.80(-1.19%) |
Dec 05, 2017 | 68.70 | 68.70 | 66.70 | 67.00 | 167,726 | -0.65(-0.96%) |
Dec 04, 2017 | 66.75 | 67.45 | 66.75 | 67.65 | 299,824 | +1.40(+2.11%) |
Dec 01, 2017 | 65.90 | 66.55 | 65.10 | 66.25 | 120,812 | +0.45(+0.68%) |
Nov 30, 2017 | 67.70 | 68.25 | 65.70 | 65.80 | 146,612 | -1.60(-2.37%) |
Nov 29, 2017 | 65.35 | 68.30 | 65.35 | 67.40 | 269,989 | +2.15(+3.30%) |
Nov 28, 2017 | 64.60 | 65.45 | 64.15 | 65.25 | 214,277 | +0.95(+1.48%) |
Nov 27, 2017 | 63.70 | 64.60 | 63.70 | 64.30 | 320,748 | +0.70(+1.10%) |
Nov 24, 2017 | 64.25 | 64.50 | 63.40 | 63.60 | 96,438 | -0.65(-1.01%) |
Nov 22, 2017 | 63.30 | 64.45 | 63.30 | 64.25 | 251,931 | +0.50(+0.78%) |
Nov 21, 2017 | 61.75 | 63.80 | 61.35 | 63.75 | 206,278 | +1.50(+2.41%) |
Nov 20, 2017 | 61.85 | 62.30 | 61.55 | 62.25 | 183,851 | +0.50(+0.81%) |
Nov 17, 2017 | 61.80 | 62.45 | 61.15 | 61.75 | 243,651 | +0.05(+0.08%) |
Nov 16, 2017 | 62.25 | 62.55 | 61.40 | 61.70 | 206,088 | -0.55(-0.88%) |
Nov 15, 2017 | 61.65 | 62.40 | 61.15 | 62.25 | 119,280 | +0.30(+0.48%) |
Nov 14, 2017 | 61.45 | 62.27 | 61.33 | 61.95 | 114,045 | +0.40(+0.65%) |
Nov 13, 2017 | 62.10 | 62.20 | 61.12 | 61.55 | 335,129 | -0.40(-0.65%) |
Nov 10, 2017 | 60.60 | 62.35 | 60.60 | 61.95 | 345,263 | +1.15(+1.89%) |
Nov 09, 2017 | 60.50 | 61.50 | 59.95 | 60.80 | 116,335 | -0.05(-0.08%) |
Nov 08, 2017 | 60.55 | 61.30 | 60.00 | 60.85 | 119,197 | +0.00(+0.00%) |
Nov 07, 2017 | 61.55 | 62.00 | 60.15 | 60.85 | 150,655 | -0.80(-1.30%) |
Nov 06, 2017 | 61.95 | 63.00 | 61.60 | 61.65 | 184,752 | -0.30(-0.48%) |
Nov 03, 2017 | 62.65 | 63.50 | 61.90 | 61.95 | 210,274 | -0.65(-1.04%) |
Nov 02, 2017 | 62.60 | 63.65 | 61.80 | 62.60 | 576,466 | +0.15(+0.24%) |