Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 78.75 | 78.77 | 78.29 | 78.29 | 31,081 | -0.17(-0.22%) |
Jan 30, 2018 | 79.39 | 79.39 | 78.47 | 13,628 | -0.92(-1.16%) | |
Jan 29, 2018 | 79.56 | 79.72 | 79.36 | 79.39 | 4,791 | -0.18(-0.23%) |
Jan 26, 2018 | 79.20 | 79.57 | 79.20 | 79.57 | 1,272 | +0.53(+0.67%) |
Jan 25, 2018 | 79.02 | 79.16 | 79.01 | 79.04 | 3,179 | +0.10(+0.13%) |
Jan 24, 2018 | 79.10 | 79.20 | 78.65 | 78.93 | 4,591 | -0.01(-0.01%) |
Jan 23, 2018 | 78.69 | 78.94 | 78.69 | 78.94 | 12,136 | +0.39(+0.49%) |
Jan 22, 2018 | 78.21 | 78.56 | 78.21 | 78.56 | 3,833 | +0.31(+0.40%) |
Jan 19, 2018 | 77.98 | 78.28 | 77.98 | 78.24 | 4,421 | +0.56(+0.73%) |
Jan 18, 2018 | 77.76 | 77.91 | 77.64 | 77.68 | 10,539 | -0.35(-0.45%) |
Jan 17, 2018 | 77.58 | 78.03 | 77.58 | 78.03 | 13,455 | +0.89(+1.16%) |
Jan 16, 2018 | 77.66 | 77.66 | 77.14 | 77.14 | 1,685 | -0.41(-0.53%) |
Jan 12, 2018 | 77.55 | 77.55 | 77.55 | 0 | +0.21(+0.28%) | |
Jan 11, 2018 | 76.91 | 77.34 | 76.84 | 77.34 | 128,928 | +0.63(+0.82%) |
Jan 10, 2018 | 76.73 | 76.85 | 76.63 | 76.71 | 13,752 | -0.37(-0.48%) |
Jan 09, 2018 | 77.09 | 77.21 | 77.08 | 77.08 | 3,617 | +0.18(+0.24%) |
Jan 08, 2018 | 76.70 | 76.98 | 76.70 | 76.89 | 2,003 | +0.13(+0.16%) |
Jan 05, 2018 | 76.49 | 76.77 | 76.43 | 76.77 | 10,006 | +0.61(+0.81%) |
Jan 04, 2018 | 76.45 | 76.48 | 76.16 | 76.16 | 196,918 | +0.14(+0.18%) |
Jan 03, 2018 | 75.88 | 76.07 | 75.88 | 76.02 | 3,064 | +0.34(+0.45%) |
Jan 02, 2018 | 75.81 | 75.81 | 75.61 | 75.68 | 23,223 | +0.00(+0.00%) |
Dec 29, 2017 | 75.68 | 75.68 | 75.68 | 0 | -0.03(-0.04%) | |
Dec 28, 2017 | 75.62 | 75.70 | 75.62 | 75.70 | 948 | +0.08(+0.10%) |
Dec 27, 2017 | 75.64 | 75.66 | 75.63 | 75.63 | 979 | +0.04(+0.05%) |
Dec 26, 2017 | 75.67 | 75.69 | 75.58 | 75.59 | 3,740 | +0.02(+0.02%) |
Dec 22, 2017 | 75.62 | 75.62 | 75.51 | 75.57 | 1,252 | +0.14(+0.18%) |
Dec 21, 2017 | 75.56 | 75.65 | 75.43 | 75.43 | 16,066 | -0.09(-0.12%) |
Dec 20, 2017 | 75.86 | 75.86 | 75.51 | 75.52 | 1,454 | -0.12(-0.15%) |
Dec 19, 2017 | 75.87 | 75.90 | 75.55 | 75.64 | 15,849 | -0.21(-0.28%) |
Dec 18, 2017 | 75.90 | 75.92 | 75.85 | 75.85 | 3,285 | +0.42(+0.56%) |
Dec 15, 2017 | 75.34 | 75.67 | 75.18 | 75.43 | 7,521 | +0.58(+0.77%) |
Dec 14, 2017 | 75.26 | 75.29 | 74.79 | 74.86 | 119,563 | -0.47(-0.63%) |
Dec 13, 2017 | 75.44 | 75.48 | 75.33 | 75.33 | 24,773 | -0.08(-0.11%) |
Dec 12, 2017 | 75.44 | 75.48 | 75.39 | 75.42 | 44,288 | +0.16(+0.22%) |
Dec 11, 2017 | 75.31 | 75.31 | 75.25 | 75.25 | 44,294 | +0.08(+0.11%) |
Dec 08, 2017 | 75.09 | 75.17 | 74.98 | 75.17 | 218,345 | +0.28(+0.37%) |
Dec 07, 2017 | 74.88 | 74.89 | 74.88 | 74.89 | 681 | +0.29(+0.39%) |
Dec 06, 2017 | 74.76 | 74.76 | 74.61 | 74.61 | 1,698 | -0.11(-0.14%) |
Dec 05, 2017 | 75.32 | 75.32 | 74.69 | 74.71 | 3,497 | -0.58(-0.76%) |
Dec 04, 2017 | 75.57 | 75.57 | 75.29 | 75.29 | 3,404 | +0.22(+0.29%) |
Dec 01, 2017 | 75.19 | 75.24 | 74.54 | 75.07 | 3,395 | -0.10(-0.13%) |
Nov 30, 2017 | 75.31 | 75.42 | 75.17 | 75.17 | 1,362 | +0.43(+0.58%) |
Nov 29, 2017 | 74.70 | 74.74 | 74.67 | 74.74 | 2,464 | +0.33(+0.45%) |
Nov 28, 2017 | 73.75 | 74.41 | 73.72 | 74.41 | 10,146 | +0.74(+1.00%) |
Nov 27, 2017 | 73.60 | 73.67 | 73.60 | 73.67 | 1,323 | +0.09(+0.12%) |
Nov 24, 2017 | 73.58 | 73.58 | 73.58 | 73.58 | 700 | +0.09(+0.12%) |
Nov 22, 2017 | 73.65 | 73.65 | 73.49 | 73.49 | 14,810 | -0.10(-0.13%) |
Nov 21, 2017 | 73.54 | 73.59 | 73.50 | 73.59 | 12,171 | +0.24(+0.33%) |
Nov 20, 2017 | 73.20 | 73.35 | 73.20 | 73.35 | 19,189 | +0.10(+0.14%) |
Nov 17, 2017 | 73.12 | 73.27 | 73.12 | 73.25 | 1,576 | +0.00(+0.00%) |
Nov 16, 2017 | 72.95 | 73.29 | 72.95 | 73.25 | 1,059 | +0.49(+0.67%) |
Nov 15, 2017 | 72.65 | 72.81 | 72.53 | 72.76 | 2,730 | -0.14(-0.19%) |
Nov 14, 2017 | 72.82 | 73.03 | 72.82 | 72.90 | 1,269 | -0.03(-0.04%) |
Nov 13, 2017 | 72.67 | 72.99 | 72.59 | 72.93 | 21,626 | +0.26(+0.36%) |
Nov 10, 2017 | 72.71 | 72.74 | 72.61 | 72.67 | 20,978 | -0.13(-0.17%) |
Nov 09, 2017 | 72.64 | 72.80 | 72.64 | 72.80 | 723 | -0.14(-0.20%) |
Nov 08, 2017 | 72.85 | 72.95 | 72.78 | 72.94 | 1,276 | +0.16(+0.22%) |
Nov 07, 2017 | 72.83 | 72.90 | 72.74 | 72.78 | 7,235 | -0.08(-0.11%) |
Nov 06, 2017 | 72.76 | 72.86 | 72.75 | 72.86 | 531,380 | +0.18(+0.24%) |
Nov 03, 2017 | 72.67 | 72.73 | 72.52 | 72.69 | 4,508 | +0.12(+0.17%) |
Nov 02, 2017 | 72.47 | 72.58 | 72.38 | 72.56 | 2,210 | -0.02(-0.02%) |