Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 85.91 | 86.37 | 85.30 | 85.84 | 108,824 | +0.09(+0.11%) |
Jan 30, 2018 | 85.71 | 86.04 | 85.71 | 85.74 | 151,715 | -0.05(-0.05%) |
Jan 29, 2018 | 85.75 | 86.48 | 85.38 | 85.79 | 192,912 | -0.79(-0.91%) |
Jan 26, 2018 | 86.11 | 86.64 | 85.89 | 86.58 | 175,347 | +0.66(+0.77%) |
Jan 25, 2018 | 85.72 | 85.92 | 85.61 | 85.92 | 70,975 | +0.43(+0.50%) |
Jan 24, 2018 | 85.28 | 85.93 | 85.19 | 85.49 | 68,661 | +0.41(+0.48%) |
Jan 23, 2018 | 86.39 | 86.45 | 84.64 | 85.08 | 148,118 | -1.04(-1.21%) |
Jan 22, 2018 | 84.48 | 86.12 | 84.48 | 86.12 | 101,217 | +1.65(+1.95%) |
Jan 19, 2018 | 83.94 | 84.50 | 83.52 | 84.48 | 119,823 | +0.56(+0.67%) |
Jan 18, 2018 | 84.15 | 85.04 | 83.78 | 83.92 | 108,998 | -0.24(-0.29%) |
Jan 17, 2018 | 84.19 | 84.42 | 83.69 | 84.16 | 131,850 | +0.18(+0.21%) |
Jan 16, 2018 | 84.88 | 85.24 | 83.98 | 83.98 | 333,255 | -0.76(-0.90%) |
Jan 12, 2018 | 84.75 | 84.75 | 84.75 | 0 | +0.62(+0.74%) | |
Jan 11, 2018 | 83.55 | 84.34 | 83.39 | 84.12 | 119,583 | +0.75(+0.90%) |
Jan 10, 2018 | 83.94 | 83.94 | 83.02 | 83.37 | 337,107 | -0.76(-0.91%) |
Jan 09, 2018 | 85.00 | 85.42 | 84.06 | 84.13 | 124,398 | -0.69(-0.81%) |
Jan 08, 2018 | 84.35 | 85.02 | 84.08 | 84.82 | 119,614 | +0.49(+0.59%) |
Jan 05, 2018 | 84.66 | 84.66 | 84.12 | 84.33 | 175,455 | -0.19(-0.22%) |
Jan 04, 2018 | 84.10 | 84.68 | 83.31 | 84.51 | 168,259 | +0.54(+0.64%) |
Jan 03, 2018 | 84.91 | 85.13 | 83.93 | 83.97 | 202,278 | -1.34(-1.57%) |
Jan 02, 2018 | 85.11 | 85.58 | 84.93 | 85.31 | 130,953 | +0.45(+0.53%) |
Dec 29, 2017 | 84.87 | 84.87 | 84.87 | 0 | -0.70(-0.82%) | |
Dec 28, 2017 | 85.20 | 85.57 | 84.96 | 85.57 | 71,357 | +0.40(+0.47%) |
Dec 27, 2017 | 85.33 | 85.59 | 84.89 | 85.17 | 70,679 | -0.23(-0.27%) |
Dec 26, 2017 | 85.12 | 85.89 | 85.12 | 85.40 | 145,116 | +0.33(+0.38%) |
Dec 22, 2017 | 84.98 | 85.29 | 84.79 | 85.07 | 79,138 | +0.01(+0.01%) |
Dec 21, 2017 | 84.68 | 85.58 | 84.38 | 85.06 | 102,106 | +0.58(+0.68%) |
Dec 20, 2017 | 84.82 | 85.16 | 84.44 | 84.49 | 99,384 | +0.31(+0.36%) |
Dec 19, 2017 | 85.45 | 85.72 | 84.11 | 84.18 | 183,137 | -1.09(-1.28%) |
Dec 18, 2017 | 84.96 | 85.72 | 84.60 | 85.27 | 116,499 | +0.95(+1.13%) |
Dec 15, 2017 | 84.18 | 84.77 | 84.12 | 84.32 | 131,182 | +0.35(+0.42%) |
Dec 14, 2017 | 85.04 | 85.04 | 83.96 | 83.96 | 93,352 | -1.06(-1.25%) |
Dec 13, 2017 | 84.93 | 85.42 | 84.45 | 85.02 | 111,625 | +0.31(+0.37%) |
Dec 12, 2017 | 84.01 | 84.82 | 84.01 | 84.71 | 79,549 | +1.12(+1.34%) |
Dec 11, 2017 | 82.59 | 83.74 | 82.58 | 83.59 | 90,091 | +1.15(+1.40%) |
Dec 08, 2017 | 81.55 | 82.60 | 81.50 | 82.44 | 156,172 | +1.21(+1.48%) |
Dec 07, 2017 | 81.67 | 82.16 | 81.19 | 81.23 | 1,531,741 | -0.26(-0.32%) |
Dec 06, 2017 | 83.14 | 83.17 | 81.48 | 81.49 | 1,476,081 | -2.02(-2.42%) |
Dec 05, 2017 | 84.95 | 85.04 | 83.42 | 83.51 | 1,947,684 | -1.71(-2.01%) |
Dec 04, 2017 | 85.27 | 85.92 | 85.15 | 85.23 | 224,338 | +0.70(+0.83%) |
Dec 01, 2017 | 84.28 | 84.88 | 83.21 | 84.53 | 177,881 | +0.20(+0.24%) |
Nov 30, 2017 | 84.27 | 84.88 | 83.93 | 84.32 | 95,228 | +0.36(+0.43%) |
Nov 29, 2017 | 82.70 | 84.33 | 82.61 | 83.97 | 129,523 | +1.31(+1.58%) |
Nov 28, 2017 | 81.61 | 82.75 | 81.38 | 82.66 | 143,752 | +1.00(+1.23%) |
Nov 27, 2017 | 81.60 | 81.86 | 81.38 | 81.66 | 172,802 | +0.29(+0.36%) |
Nov 24, 2017 | 81.38 | 81.38 | 80.82 | 81.36 | 72,567 | +0.15(+0.18%) |
Nov 22, 2017 | 80.42 | 81.66 | 80.19 | 81.21 | 151,953 | +1.02(+1.27%) |
Nov 21, 2017 | 80.32 | 80.56 | 80.06 | 80.19 | 113,999 | -0.07(-0.09%) |
Nov 20, 2017 | 79.83 | 80.38 | 79.64 | 80.27 | 107,684 | +0.67(+0.84%) |
Nov 17, 2017 | 78.76 | 79.88 | 78.76 | 79.60 | 250,072 | +0.67(+0.85%) |
Nov 16, 2017 | 77.63 | 79.12 | 77.63 | 78.92 | 154,159 | +1.31(+1.68%) |
Nov 15, 2017 | 77.23 | 77.85 | 76.92 | 77.62 | 104,723 | +0.45(+0.58%) |
Nov 14, 2017 | 77.46 | 77.54 | 76.72 | 77.17 | 97,311 | -0.51(-0.65%) |
Nov 13, 2017 | 78.01 | 78.01 | 77.64 | 77.67 | 102,132 | -0.38(-0.48%) |
Nov 10, 2017 | 78.02 | 78.22 | 77.82 | 78.05 | 56,700 | -0.03(-0.04%) |
Nov 09, 2017 | 77.56 | 78.61 | 77.39 | 78.08 | 125,074 | -0.04(-0.05%) |
Nov 08, 2017 | 78.08 | 78.28 | 77.50 | 78.11 | 92,519 | -0.14(-0.18%) |
Nov 07, 2017 | 78.20 | 78.30 | 77.76 | 78.25 | 109,070 | +0.17(+0.21%) |
Nov 06, 2017 | 78.44 | 78.45 | 77.29 | 78.09 | 282,599 | -1.08(-1.36%) |
Nov 03, 2017 | 80.47 | 80.47 | 79.10 | 79.16 | 451,317 | -1.01(-1.26%) |
Nov 02, 2017 | 81.63 | 81.63 | 79.79 | 80.17 | 429,005 | -1.45(-1.78%) |