Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 81.90 | 83.17 | 78.56 | 78.65 | 186,003 | -2.29(-2.83%) |
Jan 30, 2018 | 81.72 | 82.88 | 80.80 | 80.94 | 256,768 | -2.17(-2.61%) |
Jan 29, 2018 | 83.01 | 84.43 | 81.42 | 83.11 | 192,236 | +0.10(+0.12%) |
Jan 26, 2018 | 83.83 | 84.30 | 80.37 | 83.01 | 225,961 | -0.43(-0.52%) |
Jan 25, 2018 | 84.09 | 85.55 | 83.06 | 83.44 | 193,660 | +0.52(+0.63%) |
Jan 24, 2018 | 87.03 | 88.35 | 82.74 | 82.92 | 271,643 | -4.34(-4.97%) |
Jan 23, 2018 | 84.67 | 87.90 | 82.01 | 87.26 | 454,243 | +3.26(+3.88%) |
Jan 22, 2018 | 77.53 | 84.19 | 77.53 | 84.00 | 329,947 | +6.47(+8.35%) |
Jan 19, 2018 | 76.12 | 79.07 | 76.12 | 77.53 | 204,958 | +1.14(+1.49%) |
Jan 18, 2018 | 74.00 | 77.76 | 73.51 | 76.39 | 240,801 | +0.97(+1.29%) |
Jan 17, 2018 | 74.22 | 75.45 | 72.53 | 75.42 | 328,035 | +2.14(+2.92%) |
Jan 16, 2018 | 79.92 | 79.93 | 73.24 | 73.28 | 284,169 | -5.96(-7.52%) |
Jan 12, 2018 | 79.24 | 79.24 | 79.24 | 0 | +0.79(+1.01%) | |
Jan 11, 2018 | 76.98 | 78.60 | 76.17 | 78.45 | 235,872 | +1.30(+1.69%) |
Jan 10, 2018 | 77.15 | 334,349 | -0.87(-1.12%) | |||
Jan 09, 2018 | 75.14 | 78.90 | 73.94 | 78.02 | 512,372 | +3.38(+4.53%) |
Jan 08, 2018 | 77.80 | 77.85 | 72.13 | 74.64 | 536,216 | -3.10(-3.99%) |
Jan 05, 2018 | 78.85 | 78.97 | 76.49 | 77.74 | 296,138 | -0.81(-1.03%) |
Jan 04, 2018 | 84.15 | 84.15 | 78.00 | 78.55 | 479,563 | -5.46(-6.50%) |
Jan 03, 2018 | 80.20 | 84.44 | 79.56 | 84.01 | 524,256 | +4.00(+5.00%) |
Jan 02, 2018 | 76.16 | 80.10 | 75.27 | 80.01 | 399,326 | +4.60(+6.10%) |
Dec 29, 2017 | 75.41 | 75.41 | 75.41 | 0 | -1.90(-2.46%) | |
Dec 28, 2017 | 76.67 | 77.93 | 75.58 | 77.31 | 276,519 | +0.52(+0.68%) |
Dec 27, 2017 | 75.37 | 77.80 | 74.94 | 76.79 | 312,413 | +1.32(+1.75%) |
Dec 26, 2017 | 78.70 | 79.98 | 75.00 | 75.47 | 348,986 | -3.00(-3.82%) |
Dec 22, 2017 | 77.54 | 81.40 | 76.52 | 78.47 | 701,844 | +1.87(+2.44%) |
Dec 21, 2017 | 76.08 | 77.33 | 74.86 | 76.60 | 318,329 | +0.67(+0.88%) |
Dec 20, 2017 | 73.13 | 76.00 | 72.30 | 75.93 | 534,693 | +3.55(+4.90%) |
Dec 19, 2017 | 73.29 | 74.74 | 70.83 | 72.38 | 419,495 | -0.84(-1.15%) |
Dec 18, 2017 | 75.17 | 76.56 | 72.76 | 73.22 | 429,427 | -1.91(-2.54%) |
Dec 15, 2017 | 75.91 | 77.84 | 74.39 | 75.13 | 1,349,318 | -0.20(-0.27%) |
Dec 14, 2017 | 81.78 | 82.33 | 74.61 | 75.33 | 1,074,786 | -6.83(-8.31%) |
Dec 13, 2017 | 80.69 | 83.94 | 78.50 | 82.16 | 3,049,641 | +0.18(+0.22%) |
Dec 12, 2017 | 87.22 | 89.60 | 80.22 | 81.98 | 901,673 | -6.34(-7.18%) |
Dec 11, 2017 | 89.54 | 92.00 | 83.50 | 88.32 | 2,099,515 | +16.46(+22.91%) |
Dec 08, 2017 | 72.14 | 75.06 | 71.77 | 71.86 | 296,858 | +0.30(+0.42%) |
Dec 07, 2017 | 68.11 | 71.67 | 67.90 | 71.56 | 339,859 | +4.21(+6.25%) |
Dec 06, 2017 | 67.29 | 67.85 | 63.05 | 67.35 | 564,437 | +0.26(+0.39%) |
Dec 05, 2017 | 70.00 | 72.11 | 66.96 | 67.09 | 673,305 | -2.62(-3.76%) |
Dec 04, 2017 | 73.69 | 75.01 | 69.52 | 69.71 | 445,687 | -3.11(-4.27%) |
Dec 01, 2017 | 75.00 | 77.91 | 72.69 | 72.82 | 369,279 | -2.24(-2.98%) |
Nov 30, 2017 | 71.17 | 75.46 | 69.80 | 75.06 | 442,843 | +4.50(+6.38%) |
Nov 29, 2017 | 72.11 | 75.42 | 69.52 | 70.56 | 311,120 | -1.47(-2.04%) |
Nov 28, 2017 | 70.50 | 72.69 | 69.69 | 72.03 | 331,986 | +1.57(+2.23%) |
Nov 27, 2017 | 70.63 | 70.98 | 69.04 | 70.46 | 362,798 | -0.11(-0.16%) |
Nov 24, 2017 | 70.38 | 71.77 | 69.72 | 70.57 | 74,819 | +0.21(+0.30%) |
Nov 22, 2017 | 66.28 | 71.34 | 64.94 | 70.36 | 324,318 | +4.56(+6.93%) |
Nov 21, 2017 | 67.45 | 67.82 | 64.42 | 65.80 | 384,845 | -1.23(-1.83%) |
Nov 20, 2017 | 65.98 | 67.21 | 63.81 | 67.03 | 422,992 | +0.86(+1.30%) |
Nov 17, 2017 | 66.29 | 68.15 | 65.32 | 66.17 | 281,027 | -0.57(-0.85%) |
Nov 16, 2017 | 64.73 | 67.75 | 63.01 | 66.74 | 467,655 | +2.45(+3.81%) |
Nov 15, 2017 | 63.44 | 64.94 | 61.58 | 64.29 | 457,311 | +0.37(+0.58%) |
Nov 14, 2017 | 69.00 | 69.11 | 61.87 | 63.92 | 503,275 | -5.13(-7.43%) |
Nov 13, 2017 | 68.32 | 69.45 | 66.52 | 69.05 | 287,691 | +0.73(+1.07%) |
Nov 10, 2017 | 70.99 | 71.27 | 67.63 | 68.32 | 265,885 | -1.90(-2.71%) |
Nov 09, 2017 | 69.05 | 70.56 | 68.09 | 70.22 | 281,735 | +0.26(+0.37%) |
Nov 08, 2017 | 70.00 | 70.65 | 68.99 | 69.96 | 282,978 | -0.52(-0.74%) |
Nov 07, 2017 | 70.65 | 74.40 | 69.50 | 70.48 | 421,462 | +0.26(+0.37%) |
Nov 06, 2017 | 74.42 | 74.42 | 68.65 | 70.22 | 578,796 | -3.77(-5.10%) |
Nov 03, 2017 | 72.55 | 74.35 | 71.93 | 73.99 | 421,643 | +1.70(+2.35%) |
Nov 02, 2017 | 71.63 | 73.22 | 70.16 | 72.29 | 349,388 | +0.49(+0.68%) |