Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 71.74 | 74.45 | 68.25 | 70.14 | 780,725 | -1.10(-1.55%) |
Jan 30, 2018 | 71.72 | 73.36 | 70.88 | 71.25 | 583,414 | -1.88(-2.58%) |
Jan 29, 2018 | 72.55 | 73.39 | 70.81 | 73.13 | 488,452 | +0.50(+0.69%) |
Jan 26, 2018 | 71.85 | 72.73 | 71.40 | 72.63 | 337,768 | +1.54(+2.16%) |
Jan 25, 2018 | 74.95 | 74.95 | 70.85 | 71.09 | 458,605 | -2.64(-3.58%) |
Jan 24, 2018 | 76.11 | 76.18 | 72.87 | 73.73 | 430,563 | -2.30(-3.02%) |
Jan 23, 2018 | 75.98 | 76.91 | 75.12 | 76.03 | 328,582 | +0.47(+0.63%) |
Jan 22, 2018 | 76.26 | 76.58 | 75.21 | 75.56 | 516,893 | -0.90(-1.17%) |
Jan 19, 2018 | 74.74 | 76.67 | 74.34 | 76.45 | 603,167 | +1.92(+2.58%) |
Jan 18, 2018 | 73.96 | 75.72 | 73.87 | 74.53 | 611,402 | +0.56(+0.76%) |
Jan 17, 2018 | 71.62 | 73.97 | 71.23 | 73.97 | 664,068 | +3.13(+4.41%) |
Jan 16, 2018 | 70.93 | 71.58 | 70.19 | 70.84 | 446,976 | +0.60(+0.86%) |
Jan 12, 2018 | 70.24 | 70.24 | 70.24 | 0 | +0.61(+0.88%) | |
Jan 11, 2018 | 67.84 | 69.94 | 67.84 | 69.63 | 528,835 | +2.31(+3.43%) |
Jan 10, 2018 | 67.38 | 68.15 | 66.63 | 67.32 | 596,137 | -0.72(-1.06%) |
Jan 09, 2018 | 70.95 | 71.08 | 67.92 | 68.04 | 529,305 | -2.60(-3.69%) |
Jan 08, 2018 | 70.80 | 71.62 | 70.03 | 70.64 | 513,887 | -0.21(-0.29%) |
Jan 05, 2018 | 67.14 | 71.03 | 66.87 | 70.85 | 670,157 | +3.84(+5.72%) |
Jan 04, 2018 | 67.94 | 68.45 | 66.32 | 67.02 | 855,282 | -0.95(-1.39%) |
Jan 03, 2018 | 68.84 | 69.29 | 67.65 | 67.96 | 507,172 | -0.48(-0.71%) |
Jan 02, 2018 | 67.10 | 68.92 | 66.68 | 68.45 | 454,559 | +1.90(+2.86%) |
Dec 29, 2017 | 66.54 | 66.54 | 66.54 | 0 | -1.31(-1.93%) | |
Dec 28, 2017 | 68.29 | 68.48 | 67.58 | 67.85 | 188,215 | -0.13(-0.19%) |
Dec 27, 2017 | 67.84 | 68.68 | 67.45 | 67.98 | 233,765 | +0.17(+0.25%) |
Dec 26, 2017 | 68.52 | 68.94 | 67.37 | 67.81 | 375,067 | -1.49(-2.15%) |
Dec 22, 2017 | 69.46 | 69.85 | 68.75 | 69.30 | 145,623 | -0.22(-0.31%) |
Dec 21, 2017 | 70.12 | 70.87 | 68.79 | 69.52 | 291,891 | -0.61(-0.87%) |
Dec 20, 2017 | 70.87 | 71.20 | 69.70 | 70.13 | 184,952 | +0.08(+0.11%) |
Dec 19, 2017 | 70.73 | 71.63 | 69.87 | 70.05 | 304,621 | -0.84(-1.18%) |
Dec 18, 2017 | 70.45 | 71.39 | 70.28 | 70.89 | 398,180 | +0.48(+0.69%) |
Dec 15, 2017 | 68.69 | 71.24 | 68.10 | 70.41 | 649,387 | +1.95(+2.85%) |
Dec 14, 2017 | 68.68 | 70.12 | 68.23 | 68.46 | 359,197 | -0.23(-0.33%) |
Dec 13, 2017 | 68.29 | 69.52 | 68.18 | 68.68 | 322,672 | +0.61(+0.90%) |
Dec 12, 2017 | 69.07 | 69.13 | 67.66 | 68.07 | 391,494 | -1.14(-1.65%) |
Dec 11, 2017 | 68.02 | 69.85 | 67.43 | 69.22 | 597,654 | -0.25(-0.35%) |
Dec 08, 2017 | 71.77 | 71.77 | 69.18 | 69.46 | 443,736 | -1.45(-2.04%) |
Dec 07, 2017 | 70.93 | 71.45 | 70.31 | 70.91 | 348,877 | +0.79(+1.13%) |
Dec 06, 2017 | 68.88 | 70.66 | 68.78 | 70.12 | 346,097 | +0.69(+0.99%) |
Dec 05, 2017 | 68.73 | 71.66 | 68.06 | 69.43 | 475,464 | +0.17(+0.24%) |
Dec 04, 2017 | 72.24 | 72.96 | 68.61 | 69.26 | 687,789 | -2.28(-3.18%) |
Dec 01, 2017 | 73.57 | 73.71 | 70.94 | 71.54 | 916,460 | -2.39(-3.23%) |
Nov 30, 2017 | 75.44 | 76.08 | 73.23 | 73.93 | 615,913 | -0.96(-1.28%) |
Nov 29, 2017 | 82.56 | 83.28 | 74.31 | 74.89 | 770,385 | -7.89(-9.53%) |
Nov 28, 2017 | 82.58 | 83.17 | 82.25 | 82.77 | 225,135 | +0.67(+0.82%) |
Nov 27, 2017 | 83.57 | 83.95 | 82.10 | 82.10 | 256,826 | -1.86(-2.22%) |
Nov 24, 2017 | 82.85 | 84.29 | 82.85 | 83.97 | 185,541 | +1.54(+1.87%) |
Nov 22, 2017 | 84.69 | 85.16 | 82.12 | 82.43 | 210,462 | -1.99(-2.36%) |
Nov 21, 2017 | 82.69 | 84.74 | 82.69 | 84.42 | 359,656 | +1.66(+2.00%) |
Nov 20, 2017 | 81.55 | 83.08 | 81.09 | 82.76 | 294,244 | +1.87(+2.32%) |
Nov 17, 2017 | 82.20 | 82.70 | 80.69 | 80.89 | 486,752 | -1.07(-1.31%) |
Nov 16, 2017 | 80.64 | 82.72 | 80.64 | 81.97 | 403,941 | +1.98(+2.48%) |
Nov 15, 2017 | 80.71 | 81.33 | 77.81 | 79.98 | 518,386 | -1.34(-1.65%) |
Nov 14, 2017 | 81.86 | 82.65 | 80.81 | 81.32 | 403,018 | -1.10(-1.34%) |
Nov 13, 2017 | 81.85 | 82.77 | 81.31 | 82.43 | 365,296 | -0.07(-0.08%) |
Nov 10, 2017 | 82.30 | 84.74 | 81.85 | 82.50 | 295,773 | -0.83(-0.99%) |
Nov 09, 2017 | 85.42 | 85.82 | 81.60 | 83.33 | 449,607 | -2.80(-3.25%) |
Nov 08, 2017 | 83.46 | 86.17 | 83.08 | 86.13 | 473,762 | +2.25(+2.68%) |
Nov 07, 2017 | 83.53 | 84.98 | 83.29 | 83.88 | 360,185 | +0.33(+0.39%) |
Nov 06, 2017 | 81.90 | 83.63 | 81.12 | 83.55 | 403,339 | +1.51(+1.84%) |
Nov 03, 2017 | 82.20 | 83.08 | 81.52 | 82.04 | 458,262 | -0.11(-0.13%) |
Nov 02, 2017 | 80.83 | 82.26 | 79.89 | 82.15 | 536,829 | +1.31(+1.62%) |