Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 84.33 | 85.08 | 84.20 | 84.57 | 2,507,201 | +0.27(+0.33%) |
Jan 30, 2018 | 83.68 | 84.29 | 83.41 | 84.29 | 2,452,889 | +0.35(+0.42%) |
Jan 29, 2018 | 85.83 | 86.12 | 83.91 | 83.94 | 2,587,000 | -2.13(-2.48%) |
Jan 26, 2018 | 86.42 | 87.01 | 85.52 | 86.07 | 3,243,582 | -0.17(-0.20%) |
Jan 25, 2018 | 85.95 | 86.48 | 85.21 | 86.24 | 2,881,283 | +0.74(+0.86%) |
Jan 24, 2018 | 86.84 | 86.93 | 85.26 | 85.51 | 5,824,942 | -1.18(-1.36%) |
Jan 23, 2018 | 89.23 | 89.45 | 85.88 | 86.69 | 5,286,545 | -2.72(-3.05%) |
Jan 22, 2018 | 88.79 | 89.41 | 88.39 | 89.41 | 1,582,467 | +0.62(+0.70%) |
Jan 19, 2018 | 89.40 | 89.40 | 88.30 | 88.79 | 1,809,172 | -0.26(-0.29%) |
Jan 18, 2018 | 88.91 | 89.32 | 88.17 | 89.04 | 3,067,685 | +0.05(+0.06%) |
Jan 17, 2018 | 87.77 | 89.03 | 87.57 | 88.99 | 2,061,915 | +1.55(+1.77%) |
Jan 16, 2018 | 87.51 | 87.96 | 87.00 | 87.44 | 2,165,443 | +0.02(+0.02%) |
Jan 12, 2018 | 87.42 | 87.42 | 87.42 | 0 | +1.14(+1.32%) | |
Jan 11, 2018 | 86.32 | 86.61 | 85.80 | 86.29 | 1,835,666 | +0.30(+0.35%) |
Jan 10, 2018 | 86.31 | 86.68 | 85.88 | 85.99 | 2,897,519 | -0.44(-0.51%) |
Jan 09, 2018 | 86.17 | 87.10 | 86.05 | 86.42 | 2,597,003 | -0.39(-0.44%) |
Jan 08, 2018 | 87.19 | 87.20 | 86.54 | 86.81 | 1,675,958 | -0.41(-0.47%) |
Jan 05, 2018 | 86.68 | 87.27 | 85.81 | 87.22 | 1,854,703 | +0.92(+1.06%) |
Jan 04, 2018 | 87.55 | 87.96 | 86.21 | 86.30 | 2,356,314 | -1.01(-1.16%) |
Jan 03, 2018 | 87.26 | 87.96 | 87.03 | 87.31 | 2,328,712 | +0.05(+0.06%) |
Jan 02, 2018 | 89.10 | 89.49 | 87.06 | 87.26 | 5,593,246 | -2.39(-2.66%) |
Dec 29, 2017 | 89.65 | 89.65 | 89.65 | 0 | -0.17(-0.19%) | |
Dec 28, 2017 | 89.82 | 89.84 | 89.45 | 89.82 | 859,786 | +0.27(+0.30%) |
Dec 27, 2017 | 89.41 | 89.76 | 89.15 | 89.56 | 906,724 | +0.22(+0.25%) |
Dec 26, 2017 | 89.09 | 89.66 | 89.03 | 89.33 | 779,028 | +0.20(+0.22%) |
Dec 22, 2017 | 89.46 | 89.61 | 88.58 | 89.14 | 915,214 | -0.09(-0.10%) |
Dec 21, 2017 | 89.63 | 90.05 | 89.19 | 89.22 | 1,746,438 | -0.18(-0.20%) |
Dec 20, 2017 | 89.66 | 89.83 | 89.18 | 89.40 | 1,655,781 | +0.03(+0.04%) |
Dec 19, 2017 | 89.62 | 89.69 | 89.04 | 89.37 | 2,158,155 | +0.19(+0.21%) |
Dec 18, 2017 | 89.44 | 90.02 | 88.83 | 89.18 | 2,361,602 | +0.16(+0.18%) |
Dec 15, 2017 | 88.26 | 89.44 | 88.13 | 89.02 | 4,867,869 | +1.13(+1.29%) |
Dec 14, 2017 | 88.79 | 88.86 | 87.72 | 87.89 | 1,699,465 | -0.57(-0.65%) |
Dec 13, 2017 | 88.44 | 89.20 | 88.26 | 88.46 | 2,232,559 | -0.19(-0.21%) |
Dec 12, 2017 | 88.65 | 88.92 | 87.20 | 88.65 | 2,282,302 | +1.00(+1.14%) |
Dec 11, 2017 | 87.61 | 87.94 | 87.13 | 87.65 | 1,268,394 | -0.11(-0.13%) |
Dec 08, 2017 | 87.33 | 87.77 | 87.03 | 87.76 | 1,528,617 | +0.33(+0.38%) |
Dec 07, 2017 | 87.61 | 87.84 | 87.13 | 87.42 | 1,595,454 | -0.46(-0.53%) |
Dec 06, 2017 | 88.03 | 88.74 | 87.81 | 87.89 | 1,539,920 | -0.16(-0.18%) |
Dec 05, 2017 | 89.03 | 89.03 | 87.92 | 88.05 | 3,153,665 | -0.67(-0.75%) |
Dec 04, 2017 | 88.97 | 88.98 | 88.63 | 88.72 | 2,780,953 | +0.45(+0.50%) |
Dec 01, 2017 | 88.27 | 88.29 | 86.77 | 88.27 | 2,879,792 | +0.38(+0.43%) |
Nov 30, 2017 | 87.65 | 88.62 | 86.56 | 87.90 | 3,901,990 | +0.60(+0.69%) |
Nov 29, 2017 | 86.15 | 87.53 | 86.12 | 87.30 | 2,372,960 | +1.23(+1.43%) |
Nov 28, 2017 | 84.78 | 86.11 | 84.67 | 86.06 | 2,178,783 | +1.26(+1.49%) |
Nov 27, 2017 | 84.65 | 85.24 | 84.57 | 84.80 | 1,711,025 | +0.28(+0.33%) |
Nov 24, 2017 | 85.13 | 85.13 | 84.43 | 84.52 | 730,808 | -0.19(-0.22%) |
Nov 22, 2017 | 84.96 | 85.08 | 84.61 | 84.71 | 1,055,204 | -0.34(-0.40%) |
Nov 21, 2017 | 85.64 | 85.92 | 84.94 | 85.05 | 1,793,812 | -0.53(-0.62%) |
Nov 20, 2017 | 85.53 | 86.13 | 85.30 | 85.58 | 2,322,691 | +0.13(+0.15%) |
Nov 17, 2017 | 84.49 | 85.67 | 84.49 | 85.45 | 3,376,136 | +0.51(+0.60%) |
Nov 16, 2017 | 85.74 | 85.90 | 84.60 | 84.94 | 2,506,761 | -0.69(-0.81%) |
Nov 15, 2017 | 84.86 | 86.26 | 84.71 | 85.63 | 2,555,419 | +0.38(+0.44%) |
Nov 14, 2017 | 84.36 | 85.35 | 84.03 | 85.25 | 2,518,431 | +0.43(+0.50%) |
Nov 13, 2017 | 84.37 | 85.28 | 84.25 | 84.83 | 2,170,358 | +0.27(+0.32%) |
Nov 10, 2017 | 84.35 | 84.69 | 83.68 | 84.55 | 1,629,689 | +0.14(+0.17%) |
Nov 09, 2017 | 84.23 | 84.76 | 83.78 | 84.41 | 2,073,489 | -0.12(-0.14%) |
Nov 08, 2017 | 84.65 | 85.07 | 84.43 | 84.53 | 2,251,998 | -0.08(-0.09%) |
Nov 07, 2017 | 84.81 | 85.57 | 84.07 | 84.61 | 1,912,603 | +0.08(+0.09%) |
Nov 06, 2017 | 83.44 | 84.82 | 83.13 | 84.53 | 1,913,634 | +1.07(+1.28%) |
Nov 03, 2017 | 83.27 | 83.56 | 82.81 | 83.46 | 3,548,624 | -0.01(-0.01%) |
Nov 02, 2017 | 81.80 | 83.78 | 81.79 | 83.47 | 4,613,240 | +3.07(+3.82%) |