Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 84.69 | 85.09 | 82.91 | 82.91 | 351,398 | -1.16(-1.38%) |
Jan 30, 2018 | 83.00 | 84.77 | 82.50 | 84.07 | 287,453 | +0.57(+0.68%) |
Jan 29, 2018 | 83.07 | 84.10 | 83.07 | 83.50 | 129,767 | +0.07(+0.08%) |
Jan 26, 2018 | 83.04 | 83.52 | 82.29 | 83.43 | 137,251 | +0.65(+0.78%) |
Jan 25, 2018 | 83.17 | 83.20 | 81.98 | 82.79 | 173,215 | -0.03(-0.04%) |
Jan 24, 2018 | 84.28 | 84.73 | 82.55 | 82.82 | 206,765 | -0.94(-1.12%) |
Jan 23, 2018 | 83.69 | 84.02 | 82.41 | 83.76 | 186,915 | -0.31(-0.37%) |
Jan 22, 2018 | 84.64 | 84.64 | 83.34 | 84.07 | 176,518 | -1.02(-1.20%) |
Jan 19, 2018 | 82.77 | 85.23 | 82.51 | 85.09 | 290,960 | +2.36(+2.85%) |
Jan 18, 2018 | 82.83 | 83.27 | 81.91 | 82.73 | 270,308 | -0.29(-0.35%) |
Jan 17, 2018 | 82.93 | 83.76 | 82.17 | 83.02 | 245,133 | +0.67(+0.81%) |
Jan 16, 2018 | 84.39 | 84.44 | 81.93 | 82.36 | 243,437 | -1.42(-1.69%) |
Jan 12, 2018 | 83.78 | 83.78 | 83.78 | 0 | +1.67(+2.04%) | |
Jan 11, 2018 | 80.46 | 82.15 | 80.08 | 82.10 | 177,153 | +1.75(+2.18%) |
Jan 10, 2018 | 80.03 | 80.35 | 178,430 | -0.69(-0.86%) | ||
Jan 09, 2018 | 82.01 | 82.18 | 80.80 | 81.05 | 305,327 | -1.05(-1.27%) |
Jan 08, 2018 | 80.64 | 82.87 | 79.81 | 82.09 | 290,978 | +1.14(+1.41%) |
Jan 05, 2018 | 80.04 | 81.02 | 79.94 | 80.95 | 219,670 | +1.14(+1.43%) |
Jan 04, 2018 | 78.21 | 80.04 | 77.88 | 79.81 | 626,596 | +2.26(+2.91%) |
Jan 03, 2018 | 77.98 | 76.94 | 77.55 | 192,409 | +0.28(+0.37%) | |
Jan 02, 2018 | 75.59 | 77.32 | 75.52 | 77.26 | 315,105 | +1.79(+2.37%) |
Dec 29, 2017 | 75.47 | 75.47 | 75.47 | 0 | -2.50(-3.21%) | |
Dec 28, 2017 | 78.21 | 78.21 | 76.96 | 77.98 | 427,800 | +0.13(+0.16%) |
Dec 27, 2017 | 77.94 | 78.34 | 77.02 | 77.85 | 211,189 | -0.12(-0.15%) |
Dec 26, 2017 | 78.62 | 78.84 | 77.85 | 77.97 | 115,876 | -0.52(-0.66%) |
Dec 22, 2017 | 79.00 | 79.17 | 78.43 | 78.49 | 211,610 | -0.46(-0.58%) |
Dec 21, 2017 | 79.07 | 79.52 | 78.41 | 78.94 | 242,025 | +0.16(+0.20%) |
Dec 20, 2017 | 80.17 | 80.44 | 78.64 | 78.79 | 205,147 | -0.81(-1.02%) |
Dec 19, 2017 | 79.15 | 80.40 | 78.96 | 79.60 | 281,403 | +0.31(+0.39%) |
Dec 18, 2017 | 78.16 | 79.57 | 78.05 | 79.29 | 338,074 | +1.81(+2.34%) |
Dec 15, 2017 | 79.35 | 79.59 | 77.31 | 77.48 | 720,620 | -1.46(-1.85%) |
Dec 14, 2017 | 80.05 | 80.80 | 78.86 | 78.94 | 600,849 | -1.08(-1.34%) |
Dec 13, 2017 | 80.60 | 81.07 | 79.94 | 80.01 | 161,505 | -0.39(-0.49%) |
Dec 12, 2017 | 80.50 | 81.17 | 79.86 | 80.40 | 197,132 | -0.12(-0.15%) |
Dec 11, 2017 | 80.44 | 81.17 | 80.34 | 80.52 | 167,946 | +0.08(+0.10%) |
Dec 08, 2017 | 80.27 | 81.01 | 80.05 | 80.44 | 163,433 | +0.00(+0.00%) |
Dec 07, 2017 | 80.24 | 81.13 | 79.92 | 334,889 | +0.00(+0.00%) | |
Dec 06, 2017 | 80.30 | 81.78 | 79.73 | 80.43 | 274,084 | -0.27(-0.34%) |
Dec 05, 2017 | 82.80 | 82.94 | 80.27 | 80.70 | 388,360 | -2.12(-2.56%) |
Dec 04, 2017 | 83.54 | 83.99 | 82.81 | 82.83 | 298,176 | +0.63(+0.76%) |
Dec 01, 2017 | 81.77 | 82.53 | 80.03 | 82.20 | 395,002 | -0.58(-0.70%) |
Nov 30, 2017 | 83.07 | 83.61 | 82.18 | 82.78 | 211,815 | +0.01(+0.01%) |
Nov 29, 2017 | 84.44 | 84.74 | 82.55 | 82.77 | 258,755 | -1.57(-1.87%) |
Nov 28, 2017 | 83.44 | 84.89 | 83.08 | 84.34 | 359,512 | +1.51(+1.82%) |
Nov 27, 2017 | 83.33 | 83.53 | 82.58 | 82.84 | 167,139 | -0.51(-0.61%) |
Nov 24, 2017 | 82.00 | 83.50 | 81.79 | 83.34 | 91,240 | +1.67(+2.05%) |
Nov 22, 2017 | 82.90 | 83.36 | 81.43 | 81.67 | 386,958 | -0.94(-1.14%) |
Nov 21, 2017 | 82.21 | 83.36 | 82.21 | 82.61 | 215,714 | +0.88(+1.08%) |
Nov 20, 2017 | 81.87 | 82.07 | 81.13 | 81.73 | 147,154 | +0.00(+0.00%) |
Nov 17, 2017 | 80.99 | 82.25 | 80.99 | 81.73 | 161,219 | +0.24(+0.30%) |
Nov 16, 2017 | 81.40 | 81.56 | 80.65 | 81.49 | 283,415 | +0.89(+1.10%) |
Nov 15, 2017 | 80.31 | 80.99 | 79.53 | 80.60 | 139,335 | -0.07(-0.08%) |
Nov 14, 2017 | 79.79 | 80.78 | 79.40 | 80.67 | 144,489 | +0.29(+0.36%) |
Nov 13, 2017 | 81.10 | 81.11 | 80.10 | 80.37 | 147,796 | -1.23(-1.51%) |
Nov 10, 2017 | 81.15 | 82.03 | 80.99 | 81.60 | 163,600 | +0.17(+0.20%) |
Nov 09, 2017 | 79.56 | 81.59 | 79.18 | 81.44 | 272,247 | +0.76(+0.95%) |
Nov 08, 2017 | 79.53 | 81.21 | 78.99 | 80.68 | 247,305 | +0.77(+0.97%) |
Nov 07, 2017 | 80.38 | 80.62 | 78.82 | 79.90 | 147,423 | -0.50(-0.62%) |
Nov 06, 2017 | 80.17 | 80.66 | 79.53 | 80.40 | 125,433 | +0.22(+0.28%) |
Nov 03, 2017 | 79.92 | 80.69 | 79.57 | 80.18 | 221,377 | +0.10(+0.12%) |
Nov 02, 2017 | 81.05 | 81.28 | 79.70 | 80.08 | 321,806 | -0.71(-0.88%) |