Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 82.88 | 83.19 | 81.27 | 81.34 | 400,489 | -1.08(-1.31%) |
Jan 30, 2018 | 82.56 | 82.78 | 81.97 | 82.42 | 424,186 | -0.94(-1.13%) |
Jan 29, 2018 | 83.88 | 84.53 | 83.23 | 83.36 | 333,902 | -0.66(-0.79%) |
Jan 26, 2018 | 83.83 | 84.24 | 82.53 | 84.02 | 444,087 | +0.61(+0.73%) |
Jan 25, 2018 | 85.27 | 85.27 | 83.21 | 83.41 | 417,412 | -1.05(-1.24%) |
Jan 24, 2018 | 86.17 | 86.48 | 84.43 | 84.46 | 408,760 | -1.41(-1.64%) |
Jan 23, 2018 | 86.42 | 86.66 | 85.71 | 85.87 | 276,575 | -0.55(-0.64%) |
Jan 22, 2018 | 86.65 | 86.70 | 85.57 | 86.42 | 289,819 | -0.52(-0.60%) |
Jan 19, 2018 | 85.00 | 87.26 | 84.92 | 86.94 | 463,837 | +2.81(+3.34%) |
Jan 18, 2018 | 83.83 | 84.74 | 83.38 | 84.13 | 304,008 | +0.30(+0.36%) |
Jan 17, 2018 | 83.69 | 84.34 | 83.33 | 83.83 | 460,337 | +0.51(+0.61%) |
Jan 16, 2018 | 84.24 | 84.52 | 83.22 | 83.32 | 284,792 | -0.35(-0.42%) |
Jan 12, 2018 | 83.67 | 83.67 | 83.67 | 0 | +0.38(+0.46%) | |
Jan 11, 2018 | 82.59 | 83.72 | 82.59 | 83.29 | 842,436 | +0.94(+1.14%) |
Jan 10, 2018 | 83.76 | 83.76 | 82.08 | 82.35 | 922,563 | -1.64(-1.95%) |
Jan 09, 2018 | 84.31 | 84.60 | 83.91 | 83.99 | 238,281 | +0.06(+0.07%) |
Jan 08, 2018 | 83.64 | 84.32 | 83.24 | 83.93 | 266,433 | +0.30(+0.36%) |
Jan 05, 2018 | 83.13 | 83.93 | 83.11 | 83.63 | 241,450 | +0.88(+1.06%) |
Jan 04, 2018 | 82.13 | 83.58 | 82.11 | 82.75 | 284,841 | +0.99(+1.21%) |
Jan 03, 2018 | 81.48 | 81.90 | 80.98 | 81.76 | 312,800 | +0.54(+0.66%) |
Jan 02, 2018 | 81.00 | 81.42 | 80.14 | 81.22 | 405,080 | +0.81(+1.01%) |
Dec 29, 2017 | 80.41 | 80.41 | 80.41 | 0 | -0.09(-0.11%) | |
Dec 28, 2017 | 80.20 | 80.64 | 79.74 | 80.50 | 284,523 | +0.62(+0.78%) |
Dec 27, 2017 | 79.65 | 80.14 | 79.62 | 79.88 | 153,206 | +0.10(+0.13%) |
Dec 26, 2017 | 80.02 | 80.53 | 79.47 | 79.78 | 351,036 | -0.62(-0.77%) |
Dec 22, 2017 | 80.96 | 80.96 | 80.02 | 80.40 | 327,479 | -0.23(-0.29%) |
Dec 21, 2017 | 80.68 | 81.06 | 80.49 | 80.63 | 455,518 | +0.08(+0.10%) |
Dec 20, 2017 | 80.85 | 81.02 | 80.17 | 80.55 | 473,021 | +0.11(+0.14%) |
Dec 19, 2017 | 80.07 | 80.97 | 79.62 | 80.44 | 474,126 | +0.29(+0.36%) |
Dec 18, 2017 | 78.90 | 81.13 | 78.90 | 80.15 | 633,704 | +1.64(+2.09%) |
Dec 15, 2017 | 77.41 | 79.21 | 77.24 | 78.51 | 878,042 | +1.29(+1.67%) |
Dec 14, 2017 | 78.33 | 78.48 | 77.21 | 77.22 | 519,793 | -0.78(-1.00%) |
Dec 13, 2017 | 78.44 | 78.92 | 77.85 | 78.00 | 546,437 | -0.36(-0.46%) |
Dec 12, 2017 | 78.03 | 78.57 | 77.87 | 78.36 | 304,380 | +0.06(+0.08%) |
Dec 11, 2017 | 78.17 | 78.31 | 77.40 | 78.30 | 348,339 | +0.42(+0.54%) |
Dec 08, 2017 | 78.32 | 78.36 | 77.61 | 77.88 | 422,259 | +0.38(+0.49%) |
Dec 07, 2017 | 77.00 | 77.68 | 76.75 | 77.50 | 680,699 | +0.46(+0.60%) |
Dec 06, 2017 | 77.35 | 77.65 | 76.68 | 77.04 | 405,809 | -0.70(-0.90%) |
Dec 05, 2017 | 77.65 | 78.31 | 77.56 | 77.74 | 468,655 | +0.03(+0.04%) |
Dec 04, 2017 | 80.18 | 80.18 | 77.50 | 77.71 | 588,242 | -1.49(-1.88%) |
Dec 01, 2017 | 80.74 | 81.38 | 78.24 | 79.20 | 382,092 | -1.53(-1.90%) |
Nov 30, 2017 | 80.53 | 81.53 | 80.28 | 80.73 | 458,058 | +0.41(+0.51%) |
Nov 29, 2017 | 80.77 | 81.07 | 79.96 | 80.32 | 316,750 | -0.45(-0.56%) |
Nov 28, 2017 | 79.07 | 80.87 | 78.95 | 80.77 | 734,815 | +1.88(+2.38%) |
Nov 27, 2017 | 78.85 | 79.02 | 78.03 | 78.89 | 452,191 | +0.02(+0.03%) |
Nov 24, 2017 | 79.04 | 79.64 | 78.34 | 78.87 | 550,218 | +0.19(+0.24%) |
Nov 22, 2017 | 79.00 | 79.65 | 78.62 | 78.68 | 247,880 | -0.28(-0.35%) |
Nov 21, 2017 | 78.87 | 79.19 | 78.66 | 78.96 | 478,905 | +0.41(+0.52%) |
Nov 20, 2017 | 77.59 | 78.58 | 77.59 | 78.55 | 466,192 | +0.92(+1.19%) |
Nov 17, 2017 | 78.39 | 78.44 | 77.34 | 77.63 | 676,709 | -0.84(-1.07%) |
Nov 16, 2017 | 78.01 | 79.07 | 78.01 | 78.47 | 607,782 | +1.16(+1.50%) |
Nov 15, 2017 | 77.44 | 77.94 | 76.80 | 77.31 | 688,410 | -0.46(-0.59%) |
Nov 14, 2017 | 77.51 | 77.88 | 76.98 | 77.77 | 495,812 | -0.30(-0.38%) |
Nov 13, 2017 | 77.79 | 78.54 | 77.78 | 78.07 | 1,059,145 | -0.21(-0.27%) |
Nov 10, 2017 | 78.45 | 78.90 | 78.10 | 78.28 | 564,714 | -0.31(-0.39%) |
Nov 09, 2017 | 78.16 | 79.42 | 77.85 | 78.59 | 670,495 | -0.07(-0.09%) |
Nov 08, 2017 | 78.35 | 78.97 | 77.98 | 78.66 | 557,695 | +0.22(+0.28%) |
Nov 07, 2017 | 78.01 | 78.90 | 77.67 | 78.44 | 683,031 | +0.31(+0.40%) |
Nov 06, 2017 | 78.39 | 79.31 | 77.89 | 78.13 | 572,885 | -0.04(-0.05%) |
Nov 03, 2017 | 79.57 | 80.11 | 77.91 | 78.17 | 587,468 | -0.93(-1.18%) |
Nov 02, 2017 | 80.00 | 80.00 | 76.97 | 79.10 | 748,158 | -3.05(-3.71%) |