Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 80.10 | 80.24 | 78.14 | 78.43 | 118,275 | -1.29(-1.62%) |
Jan 30, 2018 | 79.81 | 80.82 | 79.62 | 79.72 | 127,391 | -0.43(-0.54%) |
Jan 29, 2018 | 80.19 | 80.58 | 79.48 | 80.15 | 102,612 | -0.24(-0.30%) |
Jan 26, 2018 | 80.34 | 80.48 | 79.05 | 80.39 | 113,610 | +0.10(+0.12%) |
Jan 25, 2018 | 79.29 | 80.53 | 78.86 | 80.29 | 308,974 | +1.43(+1.82%) |
Jan 24, 2018 | 79.29 | 79.57 | 78.38 | 78.86 | 192,878 | -0.33(-0.42%) |
Jan 23, 2018 | 78.62 | 80.15 | 78.43 | 79.19 | 191,640 | +0.62(+0.79%) |
Jan 22, 2018 | 79.05 | 79.11 | 78.14 | 78.57 | 117,280 | -0.53(-0.66%) |
Jan 19, 2018 | 77.52 | 79.48 | 77.52 | 79.10 | 153,985 | +1.48(+1.91%) |
Jan 18, 2018 | 78.33 | 78.43 | 77.47 | 77.61 | 100,368 | -0.67(-0.85%) |
Jan 17, 2018 | 78.09 | 78.38 | 77.57 | 78.28 | 87,131 | +0.67(+0.86%) |
Jan 16, 2018 | 78.14 | 79.57 | 77.57 | 77.61 | 136,200 | -0.48(-0.61%) |
Jan 12, 2018 | 78.09 | 78.09 | 78.09 | 0 | +0.53(+0.68%) | |
Jan 11, 2018 | 76.56 | 77.61 | 76.56 | 77.57 | 111,732 | +0.76(+1.00%) |
Jan 10, 2018 | 76.80 | 85,654 | -0.43(-0.56%) | |||
Jan 09, 2018 | 77.14 | 77.85 | 76.80 | 77.23 | 113,172 | +0.14(+0.19%) |
Jan 08, 2018 | 76.80 | 77.33 | 76.28 | 77.09 | 86,467 | +0.10(+0.12%) |
Jan 05, 2018 | 77.23 | 77.33 | 76.61 | 76.99 | 77,578 | +0.19(+0.25%) |
Jan 04, 2018 | 75.27 | 77.33 | 75.27 | 76.80 | 137,065 | +2.10(+2.81%) |
Jan 03, 2018 | 73.79 | 74.75 | 73.75 | 74.70 | 124,832 | +0.91(+1.23%) |
Jan 02, 2018 | 75.70 | 75.85 | 73.65 | 73.79 | 275,407 | -1.91(-2.52%) |
Dec 29, 2017 | 75.70 | 75.70 | 75.70 | 0 | -0.14(-0.19%) | |
Dec 28, 2017 | 76.09 | 76.66 | 75.56 | 75.85 | 102,093 | -0.19(-0.25%) |
Dec 27, 2017 | 76.33 | 77.15 | 75.80 | 76.04 | 127,103 | -0.24(-0.31%) |
Dec 26, 2017 | 76.23 | 76.56 | 75.80 | 76.28 | 104,371 | +0.14(+0.19%) |
Dec 22, 2017 | 77.71 | 77.85 | 76.09 | 76.13 | 108,263 | -1.62(-2.09%) |
Dec 21, 2017 | 76.80 | 78.19 | 76.73 | 77.76 | 172,220 | +1.00(+1.31%) |
Dec 20, 2017 | 76.04 | 77.09 | 75.92 | 76.76 | 118,172 | +1.00(+1.32%) |
Dec 19, 2017 | 76.42 | 77.23 | 75.61 | 75.75 | 353,083 | -0.33(-0.44%) |
Dec 18, 2017 | 75.47 | 76.18 | 75.32 | 76.09 | 141,778 | +0.76(+1.01%) |
Dec 15, 2017 | 74.75 | 75.56 | 73.60 | 75.32 | 529,904 | +1.24(+1.68%) |
Dec 14, 2017 | 75.08 | 75.27 | 74.03 | 74.08 | 177,611 | -0.62(-0.83%) |
Dec 13, 2017 | 73.56 | 75.01 | 73.56 | 74.70 | 151,867 | +1.05(+1.43%) |
Dec 12, 2017 | 73.60 | 74.89 | 73.51 | 73.65 | 295,039 | -0.10(-0.13%) |
Dec 11, 2017 | 74.18 | 74.51 | 73.32 | 73.75 | 157,536 | -0.48(-0.64%) |
Dec 08, 2017 | 74.51 | 74.80 | 73.82 | 74.22 | 119,572 | -0.05(-0.06%) |
Dec 07, 2017 | 73.41 | 74.56 | 73.32 | 74.27 | 171,334 | +0.76(+1.04%) |
Dec 06, 2017 | 72.84 | 73.94 | 72.84 | 73.51 | 124,203 | +0.67(+0.92%) |
Dec 05, 2017 | 73.22 | 73.75 | 72.70 | 72.84 | 158,980 | -0.43(-0.59%) |
Dec 04, 2017 | 74.32 | 74.51 | 73.13 | 73.27 | 208,584 | -0.86(-1.16%) |
Dec 01, 2017 | 73.70 | 74.22 | 73.36 | 74.13 | 206,691 | +0.29(+0.39%) |
Nov 30, 2017 | 74.37 | 74.37 | 73.36 | 73.84 | 159,252 | -0.29(-0.39%) |
Nov 29, 2017 | 74.03 | 74.34 | 73.46 | 74.13 | 210,578 | +0.21(+0.29%) |
Nov 28, 2017 | 73.15 | 73.96 | 72.91 | 73.91 | 131,460 | +0.81(+1.11%) |
Nov 27, 2017 | 72.96 | 73.58 | 72.86 | 73.10 | 143,628 | +0.05(+0.07%) |
Nov 24, 2017 | 72.91 | 73.15 | 72.48 | 73.05 | 63,836 | +0.43(+0.59%) |
Nov 22, 2017 | 72.86 | 73.15 | 72.00 | 72.62 | 138,450 | -0.33(-0.46%) |
Nov 21, 2017 | 72.62 | 73.01 | 72.48 | 72.96 | 167,633 | +0.38(+0.53%) |
Nov 20, 2017 | 71.67 | 72.62 | 71.48 | 72.58 | 121,421 | +1.15(+1.60%) |
Nov 17, 2017 | 72.53 | 72.58 | 71.43 | 71.43 | 186,179 | -0.86(-1.19%) |
Nov 16, 2017 | 71.19 | 73.01 | 71.00 | 72.29 | 231,637 | +1.29(+1.81%) |
Nov 15, 2017 | 69.95 | 71.43 | 69.95 | 71.00 | 146,007 | +0.05(+0.07%) |
Nov 14, 2017 | 70.95 | 71.34 | 70.72 | 70.95 | 146,003 | -0.14(-0.20%) |
Nov 13, 2017 | 70.72 | 71.19 | 70.57 | 71.10 | 89,346 | +0.05(+0.07%) |
Nov 10, 2017 | 70.45 | 71.38 | 69.86 | 71.05 | 199,910 | +0.43(+0.61%) |
Nov 09, 2017 | 70.81 | 70.95 | 69.00 | 70.62 | 278,252 | -0.24(-0.34%) |
Nov 08, 2017 | 66.80 | 71.15 | 66.04 | 70.86 | 588,715 | +4.82(+7.30%) |
Nov 07, 2017 | 65.80 | 66.14 | 65.56 | 66.04 | 291,537 | +0.05(+0.07%) |
Nov 06, 2017 | 65.71 | 66.04 | 65.32 | 65.99 | 150,714 | +0.29(+0.44%) |
Nov 03, 2017 | 65.66 | 65.80 | 65.07 | 65.71 | 187,872 | +0.00(+0.00%) |
Nov 02, 2017 | 64.56 | 65.75 | 64.47 | 65.71 | 151,506 | +1.24(+1.92%) |