Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 77.73 | 78.43 | 76.27 | 76.53 | 297,655 | -0.72(-0.93%) |
Jan 30, 2018 | 77.41 | 78.61 | 75.55 | 77.25 | 374,130 | -0.81(-1.04%) |
Jan 29, 2018 | 77.74 | 78.50 | 77.00 | 78.06 | 294,809 | +0.30(+0.39%) |
Jan 26, 2018 | 77.43 | 77.84 | 76.63 | 77.76 | 211,950 | +0.67(+0.87%) |
Jan 25, 2018 | 77.10 | 77.52 | 76.45 | 77.09 | 181,653 | +0.46(+0.60%) |
Jan 24, 2018 | 76.60 | 77.00 | 75.98 | 76.63 | 1,052,677 | +0.39(+0.51%) |
Jan 23, 2018 | 75.70 | 76.53 | 75.70 | 76.24 | 303,851 | +0.34(+0.45%) |
Jan 22, 2018 | 75.25 | 76.15 | 74.38 | 75.90 | 398,789 | +0.72(+0.96%) |
Jan 19, 2018 | 72.81 | 75.44 | 72.81 | 75.18 | 662,461 | +2.29(+3.14%) |
Jan 18, 2018 | 72.94 | 73.19 | 72.08 | 72.89 | 380,900 | -0.02(-0.03%) |
Jan 17, 2018 | 73.82 | 74.75 | 72.22 | 72.91 | 636,133 | -0.88(-1.19%) |
Jan 16, 2018 | 75.74 | 76.40 | 73.66 | 73.79 | 437,536 | -1.83(-2.42%) |
Jan 12, 2018 | 75.62 | 75.62 | 75.62 | 0 | -1.68(-2.17%) | |
Jan 11, 2018 | 75.88 | 77.72 | 74.83 | 77.30 | 643,250 | +1.47(+1.94%) |
Jan 10, 2018 | 76.05 | 73.33 | 75.83 | 965,851 | +0.75(+1.00%) | |
Jan 09, 2018 | 78.51 | 78.65 | 75.00 | 75.08 | 1,101,877 | -3.04(-3.89%) |
Jan 08, 2018 | 71.17 | 78.18 | 71.17 | 78.12 | 1,601,365 | +9.36(+13.61%) |
Jan 05, 2018 | 68.92 | 69.00 | 67.88 | 68.76 | 448,925 | +0.27(+0.39%) |
Jan 04, 2018 | 69.00 | 69.24 | 68.01 | 68.49 | 273,616 | -0.51(-0.74%) |
Jan 03, 2018 | 69.00 | 69.60 | 68.60 | 69.00 | 589,847 | +0.00(+0.00%) |
Jan 02, 2018 | 69.14 | 69.54 | 68.57 | 69.00 | 485,461 | +0.00(+0.00%) |
Dec 29, 2017 | 69.00 | 69.00 | 69.00 | 0 | -0.66(-0.95%) | |
Dec 28, 2017 | 68.95 | 69.72 | 68.70 | 69.66 | 163,264 | +0.97(+1.41%) |
Dec 27, 2017 | 69.61 | 70.20 | 68.60 | 68.69 | 254,655 | -0.65(-0.94%) |
Dec 26, 2017 | 69.97 | 69.17 | 69.34 | 170,005 | +0.17(+0.25%) | |
Dec 22, 2017 | 68.30 | 69.45 | 68.24 | 69.17 | 477,930 | +0.97(+1.42%) |
Dec 21, 2017 | 69.53 | 70.02 | 68.13 | 68.20 | 479,372 | -1.32(-1.90%) |
Dec 20, 2017 | 69.61 | 70.96 | 69.34 | 69.52 | 292,724 | -0.03(-0.04%) |
Dec 19, 2017 | 69.19 | 70.16 | 68.87 | 69.55 | 360,402 | +0.52(+0.75%) |
Dec 18, 2017 | 68.93 | 69.28 | 68.51 | 69.03 | 393,325 | +0.58(+0.85%) |
Dec 15, 2017 | 68.13 | 69.36 | 67.43 | 68.45 | 569,827 | +0.41(+0.60%) |
Dec 14, 2017 | 70.03 | 70.11 | 67.69 | 68.04 | 592,480 | -2.03(-2.90%) |
Dec 13, 2017 | 70.05 | 70.87 | 69.85 | 70.07 | 388,692 | -0.03(-0.04%) |
Dec 12, 2017 | 70.60 | 71.24 | 70.01 | 70.10 | 441,524 | -0.38(-0.54%) |
Dec 11, 2017 | 69.73 | 70.74 | 69.63 | 70.48 | 451,592 | +0.72(+1.03%) |
Dec 08, 2017 | 69.41 | 70.01 | 69.03 | 69.76 | 471,217 | +1.03(+1.50%) |
Dec 07, 2017 | 69.15 | 69.97 | 68.71 | 68.73 | 458,722 | -0.06(-0.09%) |
Dec 06, 2017 | 69.26 | 69.61 | 68.20 | 68.79 | 316,458 | -0.70(-1.01%) |
Dec 05, 2017 | 69.75 | 70.38 | 69.75 | 69.49 | 553,659 | -0.16(-0.23%) |
Dec 04, 2017 | 71.20 | 71.20 | 69.14 | 69.65 | 693,899 | -1.03(-1.46%) |
Dec 01, 2017 | 71.60 | 71.73 | 69.38 | 70.68 | 457,708 | -1.05(-1.46%) |
Nov 30, 2017 | 71.56 | 72.03 | 70.38 | 71.73 | 508,659 | +0.59(+0.83%) |
Nov 29, 2017 | 71.48 | 72.14 | 70.60 | 71.14 | 679,509 | -0.22(-0.31%) |
Nov 28, 2017 | 71.34 | 71.71 | 69.88 | 71.36 | 519,843 | +0.27(+0.38%) |
Nov 27, 2017 | 70.34 | 71.41 | 69.23 | 71.09 | 946,221 | +1.03(+1.47%) |
Nov 24, 2017 | 70.42 | 71.19 | 69.98 | 70.06 | 422,971 | +0.06(+0.09%) |
Nov 22, 2017 | 71.03 | 72.62 | 69.79 | 70.00 | 734,710 | -0.95(-1.34%) |
Nov 21, 2017 | 71.92 | 72.99 | 70.54 | 70.95 | 535,630 | -0.85(-1.18%) |
Nov 20, 2017 | 70.89 | 72.18 | 70.79 | 71.80 | 314,302 | +1.16(+1.64%) |
Nov 17, 2017 | 68.51 | 70.89 | 68.37 | 70.64 | 494,067 | +1.64(+2.38%) |
Nov 16, 2017 | 68.27 | 70.28 | 68.27 | 69.00 | 750,763 | +1.14(+1.68%) |
Nov 15, 2017 | 67.23 | 68.32 | 66.57 | 67.86 | 589,467 | +0.44(+0.65%) |
Nov 14, 2017 | 67.72 | 68.20 | 67.22 | 67.42 | 506,448 | -0.84(-1.23%) |
Nov 13, 2017 | 67.76 | 68.28 | 66.86 | 68.26 | 842,921 | +0.48(+0.71%) |
Nov 10, 2017 | 67.32 | 68.14 | 66.88 | 67.78 | 549,387 | +0.18(+0.27%) |
Nov 09, 2017 | 67.04 | 67.94 | 66.50 | 67.60 | 1,180,121 | +0.01(+0.01%) |
Nov 08, 2017 | 70.26 | 70.75 | 66.99 | 67.59 | 2,532,628 | -4.09(-5.71%) |
Nov 07, 2017 | 67.93 | 72.26 | 67.52 | 71.68 | 2,886,870 | +1.82(+2.61%) |
Nov 06, 2017 | 69.44 | 71.16 | 69.12 | 69.86 | 1,234,063 | +0.41(+0.59%) |
Nov 03, 2017 | 64.61 | 69.90 | 63.05 | 69.45 | 3,435,842 | +11.30(+19.43%) |
Nov 02, 2017 | 58.76 | 58.83 | 57.19 | 58.15 | 947,588 | -0.27(-0.46%) |