Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 75.22 | 75.49 | 70.77 | 73.43 | 3,332,242 | -1.37(-1.84%) |
Jan 30, 2018 | 78.70 | 78.91 | 72.54 | 74.81 | 6,043,489 | -12.37(-14.19%) |
Jan 29, 2018 | 87.61 | 88.47 | 86.84 | 87.18 | 690,853 | -0.66(-0.75%) |
Jan 26, 2018 | 87.53 | 88.12 | 86.63 | 87.84 | 449,791 | +0.29(+0.33%) |
Jan 25, 2018 | 87.63 | 88.06 | 86.97 | 87.54 | 440,441 | +0.27(+0.31%) |
Jan 24, 2018 | 87.23 | 88.02 | 86.72 | 87.28 | 414,630 | +0.35(+0.40%) |
Jan 23, 2018 | 87.58 | 88.35 | 86.66 | 86.93 | 394,982 | -0.06(-0.07%) |
Jan 22, 2018 | 86.77 | 87.02 | 85.97 | 86.98 | 481,687 | +0.53(+0.61%) |
Jan 19, 2018 | 87.27 | 87.58 | 85.06 | 86.45 | 584,537 | -0.65(-0.75%) |
Jan 18, 2018 | 86.61 | 87.59 | 86.29 | 87.10 | 608,409 | +0.50(+0.57%) |
Jan 17, 2018 | 86.50 | 86.89 | 85.82 | 86.61 | 423,791 | +0.39(+0.45%) |
Jan 16, 2018 | 88.24 | 88.89 | 86.03 | 86.22 | 552,200 | -1.64(-1.87%) |
Jan 12, 2018 | 87.86 | 87.86 | 87.86 | 0 | -1.19(-1.33%) | |
Jan 11, 2018 | 88.49 | 89.19 | 88.18 | 89.05 | 389,919 | +0.90(+1.02%) |
Jan 10, 2018 | 87.91 | 88.28 | 87.06 | 88.15 | 325,387 | +0.09(+0.10%) |
Jan 09, 2018 | 89.26 | 89.26 | 87.84 | 88.06 | 560,898 | -0.70(-0.79%) |
Jan 08, 2018 | 87.48 | 88.95 | 87.45 | 88.76 | 535,884 | +1.19(+1.36%) |
Jan 05, 2018 | 86.62 | 87.79 | 86.61 | 87.57 | 655,823 | +1.20(+1.39%) |
Jan 04, 2018 | 86.77 | 87.79 | 83.79 | 86.36 | 1,511,468 | -2.03(-2.29%) |
Jan 03, 2018 | 88.88 | 89.29 | 87.99 | 88.39 | 895,149 | +0.15(+0.18%) |
Jan 02, 2018 | 88.52 | 89.07 | 87.77 | 88.24 | 1,120,851 | +1.20(+1.38%) |
Dec 29, 2017 | 87.03 | 87.03 | 87.03 | 0 | +1.65(+1.93%) | |
Dec 28, 2017 | 84.36 | 85.49 | 84.11 | 85.38 | 552,882 | +1.54(+1.83%) |
Dec 27, 2017 | 83.80 | 84.10 | 83.67 | 83.84 | 401,811 | +0.08(+0.10%) |
Dec 26, 2017 | 83.58 | 83.94 | 83.18 | 83.76 | 155,163 | +0.34(+0.41%) |
Dec 22, 2017 | 83.58 | 83.58 | 82.85 | 83.42 | 189,272 | +0.10(+0.12%) |
Dec 21, 2017 | 83.88 | 84.18 | 83.26 | 83.32 | 271,386 | -0.34(-0.41%) |
Dec 20, 2017 | 84.28 | 84.53 | 83.47 | 83.66 | 471,191 | -0.11(-0.13%) |
Dec 19, 2017 | 83.79 | 84.33 | 83.32 | 83.77 | 470,098 | +0.11(+0.14%) |
Dec 18, 2017 | 83.84 | 84.18 | 83.55 | 83.66 | 642,387 | +0.21(+0.25%) |
Dec 15, 2017 | 83.35 | 83.90 | 83.27 | 83.44 | 949,380 | +0.41(+0.50%) |
Dec 14, 2017 | 83.34 | 83.49 | 82.82 | 83.03 | 549,028 | -0.32(-0.38%) |
Dec 13, 2017 | 83.61 | 83.81 | 82.79 | 83.35 | 515,760 | -0.20(-0.23%) |
Dec 12, 2017 | 83.62 | 84.08 | 83.32 | 83.54 | 345,880 | +0.03(+0.04%) |
Dec 11, 2017 | 82.86 | 83.61 | 82.57 | 83.51 | 330,242 | +0.96(+1.16%) |
Dec 08, 2017 | 82.80 | 82.94 | 81.71 | 82.55 | 545,188 | +0.06(+0.07%) |
Dec 07, 2017 | 81.80 | 82.70 | 81.57 | 82.49 | 394,330 | +0.81(+0.99%) |
Dec 06, 2017 | 82.54 | 82.56 | 81.43 | 81.69 | 290,678 | -0.71(-0.86%) |
Dec 05, 2017 | 82.48 | 82.88 | 81.90 | 82.39 | 726,283 | +0.50(+0.62%) |
Dec 04, 2017 | 81.35 | 81.52 | 81.26 | 81.89 | 644,379 | +1.16(+1.43%) |
Dec 01, 2017 | 80.32 | 81.12 | 79.60 | 80.74 | 406,097 | +0.28(+0.35%) |
Nov 30, 2017 | 80.64 | 81.59 | 80.09 | 80.45 | 575,371 | +0.42(+0.53%) |
Nov 29, 2017 | 80.25 | 80.53 | 79.78 | 80.03 | 452,268 | -0.05(-0.06%) |
Nov 28, 2017 | 79.60 | 80.23 | 79.12 | 80.08 | 281,613 | +0.98(+1.24%) |
Nov 27, 2017 | 79.53 | 79.64 | 79.02 | 79.09 | 290,074 | -0.44(-0.55%) |
Nov 24, 2017 | 79.48 | 79.67 | 79.00 | 79.53 | 188,175 | +0.58(+0.73%) |
Nov 22, 2017 | 79.64 | 79.64 | 78.75 | 78.95 | 439,644 | -0.59(-0.75%) |
Nov 21, 2017 | 79.70 | 79.93 | 79.14 | 79.55 | 441,555 | +0.22(+0.28%) |
Nov 20, 2017 | 79.13 | 79.51 | 78.84 | 79.33 | 273,661 | +0.22(+0.28%) |
Nov 17, 2017 | 79.20 | 79.98 | 78.75 | 79.11 | 523,288 | -0.15(-0.18%) |
Nov 16, 2017 | 78.72 | 79.36 | 78.67 | 79.26 | 480,231 | +1.00(+1.28%) |
Nov 15, 2017 | 79.19 | 79.20 | 76.86 | 78.25 | 483,197 | -1.16(-1.46%) |
Nov 14, 2017 | 79.65 | 80.01 | 79.14 | 79.41 | 342,272 | -0.77(-0.96%) |
Nov 13, 2017 | 79.81 | 80.73 | 79.81 | 80.18 | 357,247 | +0.38(+0.48%) |
Nov 10, 2017 | 79.39 | 80.70 | 79.39 | 79.80 | 387,320 | +0.48(+0.60%) |
Nov 09, 2017 | 79.34 | 80.67 | 78.44 | 79.32 | 500,576 | -0.67(-0.84%) |
Nov 08, 2017 | 80.11 | 82.84 | 79.44 | 79.99 | 702,623 | -2.87(-3.47%) |
Nov 07, 2017 | 79.31 | 82.93 | 76.86 | 82.87 | 995,619 | +2.68(+3.34%) |
Nov 06, 2017 | 80.69 | 80.86 | 79.59 | 80.19 | 423,502 | -0.35(-0.43%) |
Nov 03, 2017 | 80.75 | 80.96 | 80.10 | 80.53 | 362,547 | -0.24(-0.30%) |
Nov 02, 2017 | 80.81 | 81.35 | 80.36 | 80.78 | 334,272 | -0.21(-0.26%) |