Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 75.88 | 77.01 | 75.13 | 75.54 | 28,756 | +0.45(+0.60%) |
Jan 30, 2018 | 78.14 | 78.78 | 75.01 | 75.09 | 47,034 | -4.41(-5.54%) |
Jan 29, 2018 | 79.72 | 80.70 | 77.84 | 79.50 | 40,145 | -1.28(-1.59%) |
Jan 26, 2018 | 80.70 | 81.64 | 78.29 | 80.78 | 47,784 | +1.17(+1.47%) |
Jan 25, 2018 | 75.99 | 80.14 | 75.39 | 79.61 | 49,302 | +4.10(+5.44%) |
Jan 24, 2018 | 82.62 | 82.62 | 74.79 | 75.50 | 99,671 | -2.90(-3.70%) |
Jan 23, 2018 | 78.86 | 80.74 | 77.01 | 78.40 | 76,346 | +0.00(+0.00%) |
Jan 22, 2018 | 75.54 | 78.40 | 73.85 | 78.40 | 41,126 | +2.45(+3.22%) |
Jan 19, 2018 | 75.32 | 77.57 | 74.79 | 75.96 | 79,385 | +0.41(+0.55%) |
Jan 18, 2018 | 80.14 | 80.51 | 74.98 | 75.54 | 54,041 | -4.97(-6.17%) |
Jan 17, 2018 | 83.19 | 83.88 | 80.02 | 80.51 | 41,324 | -0.94(-1.16%) |
Jan 16, 2018 | 89.63 | 90.34 | 79.38 | 81.45 | 82,771 | -8.59(-9.54%) |
Jan 12, 2018 | 90.04 | 90.04 | 90.04 | 0 | +4.33(+5.05%) | |
Jan 11, 2018 | 81.04 | 86.42 | 80.70 | 85.71 | 61,225 | +5.31(+6.60%) |
Jan 10, 2018 | 80.44 | 80.40 | 55,099 | +3.62(+4.71%) | ||
Jan 09, 2018 | 73.51 | 76.78 | 73.51 | 76.78 | 29,861 | +1.39(+1.85%) |
Jan 08, 2018 | 75.32 | 78.25 | 74.52 | 75.39 | 68,940 | -3.24(-4.12%) |
Jan 05, 2018 | 76.82 | 80.93 | 76.82 | 78.63 | 63,990 | +2.41(+3.16%) |
Jan 04, 2018 | 75.32 | 76.78 | 73.77 | 76.22 | 92,546 | +0.83(+1.10%) |
Jan 03, 2018 | 76.45 | 77.12 | 71.55 | 75.39 | 89,794 | -0.19(-0.25%) |
Jan 02, 2018 | 71.55 | 76.82 | 71.17 | 75.58 | 111,486 | +5.27(+7.50%) |
Dec 29, 2017 | 70.31 | 70.31 | 70.31 | 0 | +1.17(+1.69%) | |
Dec 28, 2017 | 68.24 | 69.33 | 68.05 | 69.14 | 20,768 | +1.47(+2.17%) |
Dec 27, 2017 | 67.52 | 69.29 | 67.33 | 67.67 | 19,225 | +0.15(+0.22%) |
Dec 26, 2017 | 69.97 | 69.97 | 66.62 | 67.52 | 25,826 | -2.11(-3.03%) |
Dec 22, 2017 | 70.12 | 70.12 | 68.39 | 69.63 | 18,630 | -0.11(-0.16%) |
Dec 21, 2017 | 68.84 | 70.85 | 68.16 | 69.74 | 25,446 | +1.96(+2.89%) |
Dec 20, 2017 | 67.90 | 68.95 | 67.78 | 67.78 | 15,115 | -0.04(-0.06%) |
Dec 19, 2017 | 67.90 | 68.80 | 66.58 | 67.82 | 16,611 | -0.41(-0.61%) |
Dec 18, 2017 | 67.71 | 68.54 | 66.69 | 68.24 | 21,756 | +1.17(+1.74%) |
Dec 15, 2017 | 69.67 | 70.24 | 65.90 | 67.07 | 99,246 | -2.79(-3.99%) |
Dec 14, 2017 | 71.44 | 72.68 | 69.55 | 69.86 | 32,924 | -1.24(-1.75%) |
Dec 13, 2017 | 70.08 | 72.19 | 69.97 | 71.10 | 43,964 | +1.09(+1.56%) |
Dec 12, 2017 | 69.37 | 70.68 | 68.99 | 70.01 | 35,481 | +0.75(+1.09%) |
Dec 11, 2017 | 69.48 | 71.21 | 69.06 | 69.25 | 51,507 | +0.11(+0.16%) |
Dec 08, 2017 | 66.50 | 69.93 | 65.98 | 69.14 | 36,282 | +3.16(+4.79%) |
Dec 07, 2017 | 66.24 | 67.03 | 65.52 | 65.98 | 17,358 | -0.26(-0.40%) |
Dec 06, 2017 | 64.92 | 66.65 | 64.02 | 66.24 | 29,662 | +0.87(+1.32%) |
Dec 05, 2017 | 63.98 | 66.32 | 63.91 | 65.37 | 22,559 | +0.41(+0.64%) |
Dec 04, 2017 | 66.01 | 66.32 | 62.93 | 64.96 | 65,151 | -1.02(-1.54%) |
Dec 01, 2017 | 66.54 | 67.67 | 65.37 | 65.98 | 73,538 | -2.64(-3.84%) |
Nov 30, 2017 | 71.55 | 71.55 | 67.44 | 68.61 | 70,314 | -1.88(-2.67%) |
Nov 29, 2017 | 70.23 | 71.66 | 69.33 | 70.50 | 57,808 | +0.90(+1.30%) |
Nov 28, 2017 | 69.67 | 71.10 | 67.86 | 69.59 | 81,250 | +0.94(+1.37%) |
Nov 27, 2017 | 73.73 | 74.64 | 67.82 | 68.65 | 162,369 | -5.42(-7.32%) |
Nov 24, 2017 | 72.68 | 75.73 | 72.68 | 74.07 | 69,391 | -3.16(-4.10%) |
Nov 22, 2017 | 76.97 | 78.78 | 75.47 | 77.24 | 38,519 | +0.19(+0.24%) |
Nov 21, 2017 | 79.08 | 80.58 | 74.86 | 77.05 | 184,071 | -2.26(-2.85%) |
Nov 20, 2017 | 83.60 | 84.92 | 79.12 | 79.31 | 86,904 | -4.26(-5.09%) |
Nov 17, 2017 | 85.86 | 86.24 | 82.40 | 83.56 | 54,556 | -2.67(-3.10%) |
Nov 16, 2017 | 85.29 | 88.87 | 85.11 | 86.24 | 56,995 | +1.13(+1.33%) |
Nov 15, 2017 | 83.34 | 86.99 | 81.17 | 85.11 | 74,169 | +0.56(+0.67%) |
Nov 14, 2017 | 82.24 | 86.41 | 81.57 | 84.54 | 46,792 | +1.69(+2.05%) |
Nov 13, 2017 | 80.21 | 83.45 | 80.21 | 82.85 | 74,588 | +2.30(+2.85%) |
Nov 10, 2017 | 78.63 | 82.77 | 78.37 | 80.55 | 53,084 | +1.39(+1.76%) |
Nov 09, 2017 | 88.04 | 88.04 | 75.32 | 79.16 | 360,073 | -12.13(-13.28%) |
Nov 08, 2017 | 90.38 | 91.47 | 89.85 | 91.28 | 68,285 | +1.36(+1.51%) |
Nov 07, 2017 | 92.86 | 93.50 | 89.74 | 89.93 | 58,018 | -2.33(-2.53%) |
Nov 06, 2017 | 90.38 | 93.81 | 90.27 | 92.26 | 79,329 | +1.88(+2.08%) |
Nov 03, 2017 | 89.96 | 93.69 | 88.68 | 90.38 | 113,757 | +1.02(+1.14%) |
Nov 02, 2017 | 88.91 | 91.02 | 87.74 | 89.36 | 50,101 | +0.68(+0.76%) |