Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 90.98 | 92.16 | 89.84 | 90.62 | 535,826 | +0.24(+0.26%) |
Jan 30, 2018 | 90.28 | 91.96 | 89.62 | 90.38 | 509,806 | -1.24(-1.35%) |
Jan 29, 2018 | 91.93 | 92.32 | 90.49 | 91.62 | 522,061 | -0.29(-0.31%) |
Jan 26, 2018 | 89.75 | 92.05 | 89.24 | 91.90 | 817,367 | +3.02(+3.39%) |
Jan 25, 2018 | 90.03 | 90.25 | 88.55 | 88.89 | 495,290 | -0.67(-0.75%) |
Jan 24, 2018 | 91.41 | 91.73 | 89.24 | 89.56 | 1,460,075 | -1.39(-1.53%) |
Jan 23, 2018 | 92.17 | 92.56 | 90.93 | 90.95 | 923,283 | -0.33(-0.36%) |
Jan 22, 2018 | 90.31 | 91.78 | 89.56 | 91.28 | 1,134,115 | +1.11(+1.23%) |
Jan 19, 2018 | 88.37 | 90.76 | 88.05 | 90.17 | 782,026 | +2.05(+2.32%) |
Jan 18, 2018 | 87.54 | 88.90 | 86.57 | 88.13 | 612,064 | +0.76(+0.87%) |
Jan 17, 2018 | 86.96 | 87.72 | 86.11 | 87.37 | 470,298 | +1.38(+1.61%) |
Jan 16, 2018 | 89.00 | 89.90 | 85.66 | 85.98 | 925,212 | -1.78(-2.03%) |
Jan 12, 2018 | 87.76 | 87.76 | 87.76 | 0 | +4.20(+5.03%) | |
Jan 11, 2018 | 83.58 | 84.44 | 82.83 | 83.56 | 884,138 | +0.12(+0.14%) |
Jan 10, 2018 | 83.44 | 354,669 | -0.34(-0.40%) | |||
Jan 09, 2018 | 84.05 | 84.31 | 83.39 | 83.78 | 378,298 | +0.08(+0.09%) |
Jan 08, 2018 | 82.96 | 84.01 | 82.32 | 83.70 | 381,226 | +0.75(+0.91%) |
Jan 05, 2018 | 83.06 | 83.61 | 82.30 | 82.94 | 364,961 | +0.76(+0.93%) |
Jan 04, 2018 | 80.70 | 82.56 | 80.69 | 82.18 | 466,580 | +2.06(+2.57%) |
Jan 03, 2018 | 79.61 | 81.33 | 79.61 | 80.13 | 320,813 | +0.58(+0.73%) |
Jan 02, 2018 | 79.57 | 79.61 | 78.30 | 79.54 | 550,198 | +0.11(+0.14%) |
Dec 29, 2017 | 79.43 | 79.43 | 79.43 | 0 | -0.42(-0.52%) | |
Dec 28, 2017 | 80.31 | 80.31 | 79.51 | 79.85 | 213,952 | -0.52(-0.65%) |
Dec 27, 2017 | 79.95 | 80.93 | 79.62 | 80.37 | 255,103 | +0.56(+0.71%) |
Dec 26, 2017 | 79.37 | 80.15 | 78.62 | 79.81 | 205,900 | -0.01(-0.01%) |
Dec 22, 2017 | 80.73 | 80.73 | 79.53 | 79.82 | 296,764 | -0.93(-1.15%) |
Dec 21, 2017 | 81.46 | 81.70 | 80.42 | 80.75 | 305,079 | -0.66(-0.81%) |
Dec 20, 2017 | 81.94 | 82.13 | 80.38 | 81.41 | 408,108 | -0.18(-0.22%) |
Dec 19, 2017 | 81.64 | 82.91 | 81.33 | 81.59 | 499,570 | -0.26(-0.31%) |
Dec 18, 2017 | 81.53 | 82.88 | 80.71 | 81.85 | 506,103 | +1.41(+1.76%) |
Dec 15, 2017 | 78.88 | 80.61 | 78.04 | 80.43 | 603,913 | +1.75(+2.22%) |
Dec 14, 2017 | 78.96 | 79.58 | 78.58 | 78.68 | 289,148 | +0.12(+0.15%) |
Dec 13, 2017 | 77.19 | 78.85 | 77.19 | 78.56 | 477,011 | +1.51(+1.96%) |
Dec 12, 2017 | 78.47 | 79.38 | 77.00 | 77.05 | 445,915 | -1.60(-2.04%) |
Dec 11, 2017 | 77.98 | 79.22 | 77.66 | 78.65 | 570,787 | +0.87(+1.12%) |
Dec 08, 2017 | 78.12 | 78.74 | 77.66 | 77.78 | 550,840 | +0.00(+0.00%) |
Dec 07, 2017 | 76.19 | 77.86 | 76.16 | 489,339 | +0.00(+0.00%) | |
Dec 06, 2017 | 74.93 | 76.80 | 74.74 | 76.19 | 611,726 | +0.78(+1.04%) |
Dec 05, 2017 | 75.33 | 76.85 | 74.55 | 75.41 | 1,110,924 | -0.40(-0.52%) |
Dec 04, 2017 | 80.66 | 80.80 | 75.74 | 75.81 | 853,829 | -3.83(-4.81%) |
Dec 01, 2017 | 80.77 | 81.23 | 78.03 | 79.63 | 699,524 | -1.45(-1.79%) |
Nov 30, 2017 | 80.67 | 81.33 | 79.64 | 81.09 | 454,619 | +1.14(+1.42%) |
Nov 29, 2017 | 83.77 | 83.79 | 78.81 | 79.95 | 824,939 | -3.64(-4.35%) |
Nov 28, 2017 | 83.28 | 83.65 | 82.62 | 83.59 | 536,438 | +0.40(+0.48%) |
Nov 27, 2017 | 84.70 | 85.14 | 83.08 | 83.19 | 543,407 | -1.44(-1.71%) |
Nov 24, 2017 | 84.07 | 84.91 | 84.07 | 84.64 | 220,695 | +0.80(+0.96%) |
Nov 22, 2017 | 84.32 | 84.34 | 82.85 | 83.83 | 392,888 | -0.36(-0.42%) |
Nov 21, 2017 | 83.20 | 84.45 | 83.06 | 84.19 | 1,007,988 | +1.68(+2.04%) |
Nov 20, 2017 | 81.61 | 82.74 | 81.31 | 82.51 | 748,125 | +1.43(+1.77%) |
Nov 17, 2017 | 80.51 | 81.28 | 79.91 | 81.08 | 557,464 | +0.55(+0.69%) |
Nov 16, 2017 | 77.91 | 81.18 | 77.91 | 80.52 | 823,964 | +2.90(+3.73%) |
Nov 15, 2017 | 78.47 | 78.48 | 77.08 | 77.62 | 333,636 | -1.37(-1.74%) |
Nov 14, 2017 | 78.40 | 79.01 | 77.87 | 79.00 | 264,278 | +0.41(+0.52%) |
Nov 13, 2017 | 77.74 | 78.94 | 76.76 | 78.59 | 447,290 | +0.57(+0.74%) |
Nov 10, 2017 | 77.70 | 78.37 | 77.20 | 78.02 | 614,635 | +0.42(+0.54%) |
Nov 09, 2017 | 77.80 | 78.18 | 76.71 | 77.61 | 571,654 | -0.92(-1.17%) |
Nov 08, 2017 | 78.85 | 79.20 | 78.03 | 78.52 | 691,947 | -0.45(-0.58%) |
Nov 07, 2017 | 81.16 | 81.57 | 78.83 | 78.98 | 688,004 | -1.98(-2.44%) |
Nov 06, 2017 | 80.68 | 82.18 | 80.53 | 80.96 | 583,866 | +1.56(+1.97%) |
Nov 03, 2017 | 78.37 | 79.87 | 77.00 | 79.39 | 539,407 | +1.01(+1.29%) |
Nov 02, 2017 | 76.44 | 79.01 | 76.14 | 78.39 | 799,229 | +1.95(+2.55%) |