Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 87.53 | 87.75 | 83.82 | 84.52 | 20,872,952 | -2.76(-3.16%) |
Jan 30, 2018 | 89.95 | 91.47 | 87.27 | 87.28 | 15,734,763 | -4.84(-5.26%) |
Jan 29, 2018 | 91.51 | 93.51 | 89.61 | 92.12 | 13,519,301 | -0.68(-0.73%) |
Jan 26, 2018 | 86.24 | 94.80 | 85.50 | 92.80 | 26,041,926 | +11.23(+13.77%) |
Jan 25, 2018 | 79.80 | 81.62 | 79.64 | 81.57 | 8,397,135 | +2.10(+2.64%) |
Jan 24, 2018 | 79.28 | 80.01 | 78.41 | 79.47 | 5,884,846 | +0.10(+0.12%) |
Jan 23, 2018 | 79.97 | 80.57 | 79.11 | 79.37 | 6,764,865 | -0.84(-1.04%) |
Jan 22, 2018 | 78.86 | 80.24 | 78.68 | 80.21 | 6,018,205 | +1.39(+1.77%) |
Jan 19, 2018 | 78.58 | 78.99 | 77.99 | 78.81 | 6,626,840 | +0.63(+0.80%) |
Jan 18, 2018 | 78.55 | 78.97 | 77.91 | 78.19 | 8,458,944 | -0.41(-0.53%) |
Jan 17, 2018 | 77.58 | 78.96 | 77.24 | 78.60 | 7,149,119 | +1.41(+1.82%) |
Jan 16, 2018 | 75.51 | 77.58 | 75.32 | 77.19 | 11,314,116 | +1.62(+2.14%) |
Jan 12, 2018 | 75.57 | 75.57 | 75.57 | 0 | +0.81(+1.08%) | |
Jan 11, 2018 | 74.84 | 74.93 | 74.23 | 74.77 | 5,631,578 | +0.22(+0.29%) |
Jan 10, 2018 | 74.55 | 6,162,340 | -0.41(-0.55%) | |||
Jan 09, 2018 | 74.40 | 75.28 | 73.81 | 74.96 | 5,422,995 | +0.56(+0.75%) |
Jan 08, 2018 | 75.74 | 75.74 | 73.42 | 74.40 | 7,462,771 | -1.21(-1.60%) |
Jan 05, 2018 | 74.29 | 75.68 | 73.71 | 75.61 | 6,150,252 | +1.29(+1.74%) |
Jan 04, 2018 | 74.83 | 74.87 | 73.55 | 74.32 | 4,785,468 | -0.43(-0.57%) |
Jan 03, 2018 | 73.70 | 74.86 | 73.32 | 74.75 | 6,286,940 | +1.15(+1.56%) |
Jan 02, 2018 | 72.64 | 73.96 | 72.64 | 73.59 | 6,099,352 | +1.27(+1.76%) |
Dec 29, 2017 | 72.32 | 72.32 | 72.32 | 0 | -0.81(-1.10%) | |
Dec 28, 2017 | 73.43 | 73.58 | 72.93 | 73.13 | 2,501,086 | -0.22(-0.31%) |
Dec 27, 2017 | 73.08 | 73.38 | 72.87 | 73.35 | 2,577,177 | +0.25(+0.35%) |
Dec 26, 2017 | 73.40 | 73.56 | 72.58 | 73.10 | 3,161,608 | -0.34(-0.47%) |
Dec 22, 2017 | 73.18 | 73.80 | 73.07 | 73.44 | 3,791,792 | +0.22(+0.31%) |
Dec 21, 2017 | 73.15 | 73.55 | 73.08 | 73.22 | 3,008,002 | +0.37(+0.51%) |
Dec 20, 2017 | 73.18 | 73.96 | 72.70 | 72.85 | 4,562,398 | -0.38(-0.52%) |
Dec 19, 2017 | 73.60 | 73.70 | 73.06 | 73.23 | 3,767,061 | -0.20(-0.27%) |
Dec 18, 2017 | 73.04 | 74.11 | 72.95 | 73.43 | 6,376,176 | +0.55(+0.76%) |
Dec 15, 2017 | 72.43 | 73.20 | 72.27 | 72.88 | 15,464,445 | +0.86(+1.19%) |
Dec 14, 2017 | 72.79 | 72.87 | 71.53 | 72.02 | 5,269,370 | -0.79(-1.08%) |
Dec 13, 2017 | 72.24 | 73.94 | 72.24 | 72.80 | 8,178,407 | +0.79(+1.09%) |
Dec 12, 2017 | 72.02 | 72.30 | 70.86 | 72.02 | 5,609,896 | -0.13(-0.18%) |
Dec 11, 2017 | 72.08 | 72.77 | 71.62 | 72.14 | 5,561,774 | +0.39(+0.54%) |
Dec 08, 2017 | 71.75 | 72.19 | 70.76 | 71.75 | 7,083,192 | +1.28(+1.81%) |
Dec 07, 2017 | 70.32 | 70.72 | 69.47 | 70.47 | 6,050,275 | -0.12(-0.17%) |
Dec 06, 2017 | 71.57 | 71.63 | 69.90 | 70.59 | 5,699,445 | -0.76(-1.06%) |
Dec 05, 2017 | 72.00 | 72.33 | 71.04 | 71.35 | 7,425,512 | +0.14(+0.20%) |
Dec 04, 2017 | 72.28 | 70.78 | 71.21 | 6,598,404 | -0.82(-1.14%) | |
Dec 01, 2017 | 72.68 | 73.68 | 71.09 | 72.03 | 6,449,695 | -0.45(-0.62%) |
Nov 30, 2017 | 72.06 | 72.94 | 71.95 | 72.48 | 10,550,044 | +0.82(+1.15%) |
Nov 29, 2017 | 72.05 | 71.07 | 71.66 | 5,457,637 | +0.30(+0.42%) | |
Nov 28, 2017 | 71.75 | 72.46 | 70.92 | 71.36 | 6,826,987 | +0.00(+0.00%) |
Nov 27, 2017 | 70.81 | 71.51 | 70.62 | 71.36 | 4,071,294 | +0.52(+0.74%) |
Nov 24, 2017 | 70.30 | 71.02 | 69.96 | 70.83 | 2,584,748 | +0.19(+0.26%) |
Nov 22, 2017 | 70.81 | 71.34 | 70.46 | 70.65 | 3,424,148 | -0.16(-0.22%) |
Nov 21, 2017 | 70.07 | 71.34 | 70.00 | 70.80 | 5,807,345 | +0.81(+1.15%) |
Nov 20, 2017 | 70.24 | 70.53 | 69.47 | 70.00 | 5,819,793 | -0.01(-0.01%) |
Nov 17, 2017 | 70.15 | 70.66 | 69.97 | 70.00 | 4,528,371 | -0.64(-0.91%) |
Nov 16, 2017 | 70.62 | 71.17 | 69.76 | 70.65 | 5,743,652 | +0.53(+0.76%) |
Nov 15, 2017 | 70.77 | 70.82 | 69.33 | 70.12 | 5,981,807 | -0.74(-1.04%) |
Nov 14, 2017 | 70.77 | 70.98 | 69.64 | 70.86 | 6,307,906 | -0.28(-0.39%) |
Nov 13, 2017 | 71.32 | 71.36 | 70.32 | 71.13 | 5,396,587 | -0.23(-0.32%) |
Nov 10, 2017 | 71.31 | 71.75 | 69.97 | 71.36 | 8,250,789 | -0.34(-0.48%) |
Nov 09, 2017 | 71.26 | 72.07 | 71.24 | 71.71 | 6,936,071 | +0.13(+0.19%) |
Nov 08, 2017 | 70.53 | 72.07 | 70.18 | 71.57 | 9,095,950 | +1.31(+1.86%) |
Nov 07, 2017 | 69.53 | 71.55 | 69.52 | 70.27 | 9,379,067 | +0.75(+1.08%) |
Nov 06, 2017 | 68.96 | 69.98 | 68.37 | 69.52 | 7,532,305 | +0.49(+0.70%) |
Nov 03, 2017 | 68.28 | 69.21 | 67.98 | 69.03 | 4,841,820 | +0.96(+1.42%) |
Nov 02, 2017 | 68.86 | 69.05 | 67.45 | 68.07 | 6,661,877 | -1.06(-1.54%) |