Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 77.97 | 78.22 | 75.71 | 76.34 | 133,097 | -1.30(-1.68%) |
Jan 30, 2018 | 76.86 | 76.86 | 76.82 | 77.64 | 156,485 | +0.11(+0.14%) |
Jan 29, 2018 | 77.76 | 78.56 | 77.31 | 77.54 | 74,765 | -0.58(-0.74%) |
Jan 26, 2018 | 79.35 | 79.35 | 77.71 | 78.12 | 71,105 | -0.95(-1.20%) |
Jan 25, 2018 | 77.88 | 79.71 | 77.47 | 79.06 | 142,210 | +1.64(+2.12%) |
Jan 24, 2018 | 77.96 | 78.53 | 77.32 | 77.42 | 111,122 | -0.45(-0.58%) |
Jan 23, 2018 | 78.50 | 78.59 | 77.06 | 77.88 | 82,930 | -0.52(-0.67%) |
Jan 22, 2018 | 79.35 | 77.79 | 78.40 | 59,454 | -0.86(-1.09%) | |
Jan 19, 2018 | 77.78 | 79.64 | 77.78 | 79.26 | 94,153 | +1.25(+1.60%) |
Jan 18, 2018 | 78.98 | 77.84 | 78.01 | 61,837 | -0.71(-0.90%) | |
Jan 17, 2018 | 78.29 | 79.39 | 77.91 | 78.72 | 80,283 | +0.69(+0.88%) |
Jan 16, 2018 | 78.71 | 79.18 | 77.66 | 78.03 | 95,729 | -0.45(-0.58%) |
Jan 12, 2018 | 78.49 | 78.49 | 78.49 | 0 | -0.69(-0.87%) | |
Jan 11, 2018 | 77.63 | 79.21 | 76.91 | 79.17 | 159,641 | +1.69(+2.18%) |
Jan 10, 2018 | 77.35 | 77.94 | 76.54 | 77.48 | 141,858 | +0.10(+0.12%) |
Jan 09, 2018 | 78.67 | 79.20 | 77.36 | 77.38 | 65,699 | -1.26(-1.60%) |
Jan 08, 2018 | 77.65 | 79.24 | 77.23 | 78.64 | 122,551 | +0.90(+1.16%) |
Jan 05, 2018 | 77.80 | 80.20 | 77.53 | 77.74 | 179,679 | +0.09(+0.11%) |
Jan 04, 2018 | 78.20 | 78.84 | 77.56 | 77.65 | 70,460 | -0.34(-0.43%) |
Jan 03, 2018 | 78.58 | 78.97 | 77.94 | 77.99 | 64,402 | -0.80(-1.02%) |
Jan 02, 2018 | 78.11 | 78.25 | 77.63 | 78.79 | 95,463 | +0.91(+1.17%) |
Dec 29, 2017 | 77.89 | 77.89 | 77.89 | 0 | +0.48(+0.62%) | |
Dec 28, 2017 | 76.73 | 77.55 | 76.18 | 77.40 | 162,135 | +0.69(+0.89%) |
Dec 27, 2017 | 77.05 | 77.89 | 76.45 | 76.72 | 78,743 | -0.32(-0.41%) |
Dec 26, 2017 | 78.08 | 78.32 | 77.04 | 77.04 | 81,890 | -0.94(-1.20%) |
Dec 22, 2017 | 78.33 | 79.09 | 77.68 | 77.97 | 80,251 | -0.50(-0.64%) |
Dec 21, 2017 | 78.87 | 80.89 | 78.01 | 78.47 | 89,392 | -0.12(-0.16%) |
Dec 20, 2017 | 79.37 | 79.79 | 78.21 | 78.60 | 105,354 | -0.24(-0.30%) |
Dec 19, 2017 | 80.73 | 80.73 | 78.62 | 78.84 | 118,215 | -1.90(-2.36%) |
Dec 18, 2017 | 81.21 | 82.84 | 80.49 | 80.74 | 88,115 | +0.12(+0.14%) |
Dec 15, 2017 | 78.09 | 81.04 | 78.08 | 80.63 | 508,028 | +2.82(+3.62%) |
Dec 14, 2017 | 79.55 | 81.03 | 76.97 | 77.81 | 73,590 | -1.59(-2.00%) |
Dec 13, 2017 | 78.88 | 80.12 | 78.69 | 79.40 | 113,349 | +0.53(+0.67%) |
Dec 12, 2017 | 78.37 | 80.61 | 78.37 | 78.87 | 144,725 | +0.22(+0.28%) |
Dec 11, 2017 | 79.50 | 81.06 | 78.38 | 78.65 | 71,667 | -0.77(-0.97%) |
Dec 08, 2017 | 81.54 | 81.54 | 78.69 | 79.42 | 99,820 | -1.85(-2.27%) |
Dec 07, 2017 | 81.44 | 83.12 | 80.75 | 81.26 | 85,297 | -0.19(-0.24%) |
Dec 06, 2017 | 81.17 | 82.43 | 80.75 | 81.45 | 55,597 | +0.00(+0.00%) |
Dec 05, 2017 | 82.99 | 83.39 | 81.40 | 81.45 | 89,593 | -1.41(-1.71%) |
Dec 04, 2017 | 84.44 | 84.44 | 82.84 | 82.87 | 76,303 | -0.60(-0.71%) |
Dec 01, 2017 | 84.04 | 84.04 | 82.80 | 83.46 | 80,433 | -0.43(-0.52%) |
Nov 30, 2017 | 84.70 | 84.70 | 82.68 | 83.89 | 79,396 | -0.42(-0.50%) |
Nov 29, 2017 | 83.79 | 85.05 | 83.39 | 84.32 | 65,537 | +0.58(+0.69%) |
Nov 28, 2017 | 82.75 | 83.88 | 82.35 | 83.74 | 78,403 | +1.15(+1.40%) |
Nov 27, 2017 | 83.23 | 83.83 | 82.59 | 82.59 | 48,938 | -0.69(-0.83%) |
Nov 24, 2017 | 83.10 | 83.37 | 81.93 | 83.28 | 27,242 | +0.54(+0.65%) |
Nov 22, 2017 | 83.23 | 84.55 | 80.77 | 82.74 | 60,802 | -0.62(-0.74%) |
Nov 21, 2017 | 81.71 | 83.99 | 81.36 | 83.36 | 130,192 | +1.79(+2.19%) |
Nov 20, 2017 | 80.24 | 81.65 | 79.78 | 81.57 | 122,511 | +1.34(+1.67%) |
Nov 17, 2017 | 79.97 | 80.86 | 79.61 | 80.23 | 88,783 | +0.12(+0.16%) |
Nov 16, 2017 | 79.66 | 81.13 | 77.58 | 80.11 | 89,116 | +0.87(+1.09%) |
Nov 15, 2017 | 79.46 | 80.13 | 78.83 | 79.24 | 83,751 | -0.77(-0.96%) |
Nov 14, 2017 | 79.66 | 80.55 | 79.60 | 80.01 | 69,848 | -0.05(-0.06%) |
Nov 13, 2017 | 79.21 | 80.38 | 78.80 | 80.06 | 64,444 | +0.44(+0.56%) |
Nov 10, 2017 | 79.77 | 80.42 | 79.27 | 79.62 | 82,641 | -0.38(-0.48%) |
Nov 09, 2017 | 80.33 | 80.93 | 79.50 | 80.00 | 80,064 | -1.01(-1.25%) |
Nov 08, 2017 | 80.59 | 81.68 | 79.93 | 81.01 | 85,396 | -0.11(-0.13%) |
Nov 07, 2017 | 81.09 | 81.61 | 78.97 | 81.12 | 124,825 | +0.90(+1.13%) |
Nov 06, 2017 | 80.22 | 81.30 | 79.68 | 80.21 | 68,332 | +0.19(+0.24%) |
Nov 03, 2017 | 80.18 | 80.76 | 79.48 | 80.02 | 63,872 | +0.03(+0.04%) |
Nov 02, 2017 | 79.55 | 80.56 | 78.90 | 79.99 | 55,510 | +0.43(+0.54%) |