Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 66.64 | 66.87 | 64.81 | 66.08 | 626,612 | -0.24(-0.36%) |
Jan 30, 2018 | 66.06 | 66.57 | 65.69 | 66.32 | 281,279 | -0.26(-0.39%) |
Jan 29, 2018 | 67.10 | 67.44 | 66.45 | 66.58 | 382,990 | -0.76(-1.13%) |
Jan 26, 2018 | 67.88 | 68.01 | 67.14 | 67.34 | 235,074 | -0.04(-0.06%) |
Jan 25, 2018 | 66.70 | 67.87 | 66.00 | 67.38 | 287,366 | +0.81(+1.22%) |
Jan 24, 2018 | 67.55 | 68.21 | 66.25 | 66.57 | 249,431 | -0.96(-1.42%) |
Jan 23, 2018 | 68.56 | 68.66 | 67.24 | 67.53 | 286,883 | -1.36(-1.97%) |
Jan 22, 2018 | 68.35 | 68.92 | 67.40 | 68.89 | 243,862 | +0.36(+0.53%) |
Jan 19, 2018 | 68.05 | 68.73 | 67.88 | 68.53 | 191,085 | +0.37(+0.54%) |
Jan 18, 2018 | 69.25 | 69.76 | 67.40 | 68.16 | 315,920 | -1.16(-1.67%) |
Jan 17, 2018 | 71.86 | 72.94 | 69.17 | 69.32 | 706,214 | -2.35(-3.28%) |
Jan 16, 2018 | 71.99 | 73.28 | 70.18 | 71.67 | 1,137,722 | +3.99(+5.90%) |
Jan 12, 2018 | 67.68 | 67.68 | 67.68 | 0 | +0.19(+0.28%) | |
Jan 11, 2018 | 67.27 | 67.96 | 66.53 | 67.49 | 292,680 | +0.28(+0.42%) |
Jan 10, 2018 | 67.67 | 67.21 | 470,665 | +2.43(+3.75%) | ||
Jan 09, 2018 | 66.20 | 66.34 | 64.69 | 64.78 | 296,463 | -1.43(-2.16%) |
Jan 08, 2018 | 66.39 | 66.82 | 65.45 | 66.21 | 286,095 | -0.47(-0.70%) |
Jan 05, 2018 | 66.26 | 66.73 | 65.75 | 66.68 | 164,191 | +0.47(+0.71%) |
Jan 04, 2018 | 65.81 | 66.38 | 65.04 | 66.21 | 257,154 | +0.56(+0.85%) |
Jan 03, 2018 | 65.33 | 65.89 | 65.19 | 65.65 | 231,404 | +0.53(+0.81%) |
Jan 02, 2018 | 64.85 | 65.83 | 63.42 | 65.12 | 173,727 | +0.74(+1.15%) |
Dec 29, 2017 | 64.38 | 64.38 | 64.38 | 0 | +0.46(+0.72%) | |
Dec 28, 2017 | 64.10 | 64.70 | 62.00 | 63.92 | 457,950 | -0.27(-0.42%) |
Dec 27, 2017 | 64.50 | 64.84 | 63.84 | 64.19 | 294,256 | -0.29(-0.45%) |
Dec 26, 2017 | 65.58 | 65.83 | 64.10 | 64.48 | 210,083 | -1.43(-2.17%) |
Dec 22, 2017 | 66.84 | 66.84 | 65.58 | 65.91 | 345,736 | -0.79(-1.18%) |
Dec 21, 2017 | 66.57 | 66.88 | 66.06 | 66.70 | 388,656 | +0.22(+0.33%) |
Dec 20, 2017 | 66.91 | 67.16 | 65.85 | 66.48 | 211,589 | +0.00(+0.00%) |
Dec 19, 2017 | 67.25 | 67.52 | 66.21 | 66.48 | 315,488 | -0.82(-1.22%) |
Dec 18, 2017 | 66.10 | 67.52 | 66.10 | 67.30 | 401,125 | +1.53(+2.33%) |
Dec 15, 2017 | 65.41 | 66.74 | 65.41 | 65.77 | 639,257 | +0.58(+0.89%) |
Dec 14, 2017 | 66.40 | 67.19 | 64.95 | 65.19 | 289,297 | -1.19(-1.79%) |
Dec 13, 2017 | 66.90 | 68.44 | 65.72 | 66.38 | 412,748 | -0.72(-1.07%) |
Dec 12, 2017 | 66.16 | 67.45 | 65.28 | 67.10 | 314,521 | +0.67(+1.01%) |
Dec 11, 2017 | 68.21 | 68.69 | 65.16 | 66.43 | 701,354 | -1.99(-2.91%) |
Dec 08, 2017 | 64.25 | 68.50 | 64.05 | 68.42 | 838,568 | +4.29(+6.69%) |
Dec 07, 2017 | 65.20 | 65.77 | 62.65 | 64.13 | 2,935,271 | +4.61(+7.75%) |
Dec 06, 2017 | 83.87 | 85.24 | 53.80 | 59.52 | 10,595,095 | -24.55(-29.20%) |
Dec 05, 2017 | 84.85 | 83.72 | 84.07 | 89,730 | +0.27(+0.32%) | |
Dec 04, 2017 | 85.26 | 85.59 | 83.80 | 83.80 | 139,829 | -0.70(-0.83%) |
Dec 01, 2017 | 86.76 | 84.21 | 84.50 | 223,509 | -2.16(-2.49%) | |
Nov 30, 2017 | 87.35 | 87.35 | 86.31 | 86.66 | 210,021 | -0.25(-0.29%) |
Nov 29, 2017 | 88.21 | 88.64 | 86.70 | 86.91 | 171,279 | -1.41(-1.60%) |
Nov 28, 2017 | 88.90 | 89.59 | 86.65 | 88.32 | 199,518 | -0.44(-0.50%) |
Nov 27, 2017 | 89.00 | 89.37 | 87.49 | 88.76 | 233,331 | -0.07(-0.08%) |
Nov 24, 2017 | 89.15 | 89.35 | 88.58 | 88.83 | 50,975 | -0.13(-0.15%) |
Nov 22, 2017 | 90.04 | 90.45 | 88.89 | 88.96 | 118,579 | -1.10(-1.22%) |
Nov 21, 2017 | 90.36 | 90.86 | 89.56 | 90.06 | 141,827 | +0.07(+0.08%) |
Nov 20, 2017 | 90.46 | 90.68 | 89.61 | 89.99 | 163,964 | -0.42(-0.46%) |
Nov 17, 2017 | 90.47 | 90.94 | 89.91 | 90.41 | 223,175 | -0.15(-0.17%) |
Nov 16, 2017 | 89.26 | 91.45 | 88.86 | 90.56 | 200,660 | +1.63(+1.83%) |
Nov 15, 2017 | 90.06 | 90.06 | 88.68 | 88.93 | 103,829 | -1.56(-1.72%) |
Nov 14, 2017 | 90.36 | 91.04 | 89.88 | 90.49 | 161,698 | -0.21(-0.23%) |
Nov 13, 2017 | 89.87 | 91.23 | 89.87 | 90.70 | 101,611 | +0.41(+0.45%) |
Nov 10, 2017 | 90.00 | 91.00 | 89.60 | 90.29 | 103,318 | +0.39(+0.43%) |
Nov 09, 2017 | 89.60 | 90.66 | 89.48 | 89.90 | 135,683 | -0.30(-0.33%) |
Nov 08, 2017 | 89.10 | 90.44 | 88.41 | 90.20 | 132,000 | +1.16(+1.30%) |
Nov 07, 2017 | 90.64 | 90.64 | 88.52 | 89.04 | 129,714 | -1.71(-1.88%) |
Nov 06, 2017 | 89.59 | 91.36 | 89.44 | 90.75 | 117,712 | +0.86(+0.96%) |
Nov 03, 2017 | 89.51 | 90.20 | 89.29 | 89.89 | 117,586 | +0.06(+0.07%) |
Nov 02, 2017 | 89.07 | 90.31 | 88.15 | 89.83 | 134,644 | +1.25(+1.41%) |