Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 74.42 | 74.47 | 68.12 | 68.71 | 19,685 | -5.29(-7.15%) |
Jan 30, 2018 | 75.03 | 76.44 | 73.59 | 74.00 | 13,993 | -1.79(-2.36%) |
Jan 29, 2018 | 76.19 | 76.77 | 74.82 | 75.79 | 14,286 | -1.00(-1.31%) |
Jan 26, 2018 | 76.84 | 77.12 | 75.28 | 76.79 | 4,924 | -0.08(-0.11%) |
Jan 25, 2018 | 75.84 | 76.92 | 75.15 | 76.88 | 4,554 | -0.06(-0.07%) |
Jan 24, 2018 | 77.02 | 77.61 | 76.05 | 76.93 | 7,253 | -0.09(-0.12%) |
Jan 23, 2018 | 76.51 | 77.38 | 75.93 | 77.02 | 4,776 | +1.93(+2.58%) |
Jan 22, 2018 | 77.08 | 77.08 | 73.03 | 75.09 | 6,009 | -0.82(-1.08%) |
Jan 19, 2018 | 75.93 | 76.11 | 74.71 | 75.91 | 4,463 | -0.75(-0.98%) |
Jan 18, 2018 | 76.88 | 78.14 | 75.12 | 76.66 | 3,259 | -0.54(-0.70%) |
Jan 17, 2018 | 77.26 | 78.03 | 76.82 | 77.20 | 10,269 | +0.78(+1.02%) |
Jan 16, 2018 | 76.37 | 76.37 | 76.37 | 76.42 | 6,563 | +0.60(+0.80%) |
Jan 12, 2018 | 75.82 | 75.82 | 75.82 | 0 | +0.14(+0.18%) | |
Jan 11, 2018 | 73.26 | 75.68 | 72.84 | 75.68 | 19,614 | +2.22(+3.03%) |
Jan 10, 2018 | 73.93 | 73.93 | 72.61 | 73.45 | 7,531 | -0.97(-1.30%) |
Jan 09, 2018 | 76.45 | 76.75 | 74.40 | 74.42 | 5,670 | -1.12(-1.48%) |
Jan 08, 2018 | 76.56 | 77.11 | 74.43 | 75.54 | 13,824 | -1.11(-1.44%) |
Jan 05, 2018 | 79.08 | 79.18 | 76.09 | 76.64 | 16,069 | -1.87(-2.38%) |
Jan 04, 2018 | 72.58 | 79.06 | 72.53 | 78.51 | 31,993 | +7.30(+10.25%) |
Jan 03, 2018 | 67.28 | 73.27 | 65.53 | 71.21 | 32,005 | +3.86(+5.73%) |
Jan 02, 2018 | 69.06 | 72.56 | 67.35 | 67.35 | 11,027 | +1.26(+1.90%) |
Dec 29, 2017 | 66.09 | 66.09 | 66.09 | 0 | -1.80(-2.64%) | |
Dec 28, 2017 | 69.00 | 69.79 | 67.69 | 67.89 | 13,413 | -0.90(-1.31%) |
Dec 27, 2017 | 69.30 | 70.05 | 67.80 | 68.79 | 5,945 | -0.51(-0.74%) |
Dec 26, 2017 | 67.82 | 70.10 | 67.82 | 69.30 | 4,952 | +1.09(+1.59%) |
Dec 22, 2017 | 69.43 | 69.43 | 68.19 | 68.21 | 6,010 | -1.36(-1.96%) |
Dec 21, 2017 | 70.79 | 70.97 | 68.46 | 69.58 | 4,688 | -0.81(-1.15%) |
Dec 20, 2017 | 69.18 | 71.03 | 67.35 | 70.38 | 6,847 | +1.64(+2.39%) |
Dec 19, 2017 | 70.06 | 71.10 | 69.54 | 68.74 | 9,564 | -1.29(-1.84%) |
Dec 18, 2017 | 69.76 | 71.04 | 69.35 | 70.03 | 13,908 | +0.73(+1.06%) |
Dec 15, 2017 | 67.66 | 71.06 | 67.23 | 69.30 | 35,240 | +1.50(+2.22%) |
Dec 14, 2017 | 70.64 | 70.78 | 67.80 | 67.80 | 6,157 | -4.29(-5.95%) |
Dec 13, 2017 | 70.63 | 72.29 | 70.59 | 72.08 | 5,432 | +1.92(+2.74%) |
Dec 12, 2017 | 71.12 | 71.12 | 70.03 | 70.16 | 4,996 | -1.47(-2.05%) |
Dec 11, 2017 | 70.81 | 72.25 | 68.97 | 71.63 | 14,075 | +1.77(+2.54%) |
Dec 08, 2017 | 72.31 | 72.95 | 69.59 | 69.86 | 18,776 | -1.86(-2.60%) |
Dec 07, 2017 | 73.01 | 73.01 | 71.25 | 71.72 | 7,615 | -0.37(-0.51%) |
Dec 06, 2017 | 71.40 | 73.00 | 71.40 | 72.09 | 8,169 | +0.51(+0.71%) |
Dec 05, 2017 | 74.62 | 74.62 | 71.58 | 71.58 | 9,383 | -2.93(-3.93%) |
Dec 04, 2017 | 75.03 | 75.40 | 74.05 | 74.51 | 9,716 | +0.33(+0.45%) |
Dec 01, 2017 | 78.38 | 78.38 | 73.79 | 74.18 | 22,177 | -3.27(-4.23%) |
Nov 30, 2017 | 78.40 | 78.97 | 77.45 | 77.45 | 15,517 | -1.37(-1.74%) |
Nov 29, 2017 | 78.60 | 79.44 | 78.05 | 78.83 | 13,325 | +0.66(+0.84%) |
Nov 28, 2017 | 75.81 | 78.81 | 74.15 | 78.17 | 10,174 | +2.55(+3.37%) |
Nov 27, 2017 | 73.77 | 76.46 | 73.74 | 75.62 | 10,065 | +1.73(+2.34%) |
Nov 24, 2017 | 72.55 | 73.89 | 72.55 | 73.89 | 9,787 | +0.60(+0.82%) |
Nov 22, 2017 | 73.66 | 74.29 | 72.53 | 73.29 | 19,317 | -0.23(-0.32%) |
Nov 21, 2017 | 74.11 | 74.86 | 71.61 | 73.52 | 25,069 | -0.37(-0.50%) |
Nov 20, 2017 | 72.64 | 74.09 | 72.31 | 73.89 | 8,187 | +1.25(+1.72%) |
Nov 17, 2017 | 71.06 | 72.64 | 70.65 | 72.64 | 11,438 | +1.62(+2.29%) |
Nov 16, 2017 | 71.01 | 72.82 | 70.78 | 71.02 | 19,995 | +1.44(+2.07%) |
Nov 15, 2017 | 70.11 | 71.41 | 69.21 | 69.58 | 45,920 | -0.82(-1.16%) |
Nov 14, 2017 | 68.61 | 70.64 | 68.51 | 70.39 | 17,377 | +1.64(+2.39%) |
Nov 13, 2017 | 68.18 | 69.29 | 66.59 | 68.75 | 9,017 | +0.57(+0.83%) |
Nov 10, 2017 | 65.96 | 68.97 | 65.96 | 68.19 | 13,179 | +1.69(+2.54%) |
Nov 09, 2017 | 63.14 | 66.52 | 62.85 | 66.50 | 21,694 | +2.92(+4.60%) |
Nov 08, 2017 | 64.53 | 64.82 | 63.43 | 63.58 | 13,293 | -1.21(-1.86%) |
Nov 07, 2017 | 64.48 | 64.94 | 64.42 | 64.78 | 14,143 | -0.06(-0.10%) |
Nov 06, 2017 | 65.47 | 65.57 | 64.10 | 64.85 | 4,558 | -0.55(-0.84%) |
Nov 03, 2017 | 65.04 | 65.86 | 63.64 | 65.39 | 16,035 | +0.36(+0.56%) |
Nov 02, 2017 | 64.66 | 65.87 | 64.56 | 65.03 | 31,454 | +0.56(+0.86%) |