Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 90.39 | 90.60 | 88.73 | 89.72 | 5,159,529 | -0.71(-0.78%) |
Jan 30, 2018 | 92.43 | 92.43 | 89.22 | 90.43 | 2,986,756 | -4.05(-4.29%) |
Jan 29, 2018 | 96.43 | 96.51 | 94.26 | 94.48 | 2,690,508 | -1.96(-2.03%) |
Jan 26, 2018 | 94.75 | 96.44 | 94.16 | 96.44 | 1,985,147 | +2.12(+2.25%) |
Jan 25, 2018 | 94.97 | 95.09 | 93.82 | 94.32 | 1,495,328 | -0.29(-0.31%) |
Jan 24, 2018 | 95.34 | 95.74 | 93.64 | 94.61 | 1,475,275 | -0.30(-0.31%) |
Jan 23, 2018 | 94.44 | 95.13 | 94.04 | 94.91 | 1,530,828 | +0.55(+0.58%) |
Jan 22, 2018 | 94.73 | 95.02 | 93.88 | 94.36 | 1,746,719 | +0.04(+0.04%) |
Jan 19, 2018 | 93.48 | 95.00 | 93.11 | 94.32 | 2,139,847 | +1.25(+1.35%) |
Jan 18, 2018 | 93.28 | 93.69 | 92.83 | 93.07 | 1,802,062 | -0.47(-0.51%) |
Jan 17, 2018 | 92.50 | 93.96 | 92.09 | 93.54 | 1,978,294 | +1.54(+1.67%) |
Jan 16, 2018 | 93.65 | 94.55 | 91.89 | 92.01 | 2,112,622 | -0.71(-0.76%) |
Jan 12, 2018 | 92.71 | 92.71 | 92.71 | 0 | +1.84(+2.03%) | |
Jan 11, 2018 | 89.91 | 90.88 | 88.69 | 90.87 | 2,434,761 | +0.63(+0.70%) |
Jan 10, 2018 | 89.94 | 90.58 | 89.41 | 90.24 | 1,298,993 | +0.42(+0.47%) |
Jan 09, 2018 | 89.32 | 90.16 | 88.94 | 89.82 | 1,658,733 | +1.50(+1.70%) |
Jan 08, 2018 | 86.98 | 88.59 | 86.42 | 88.32 | 2,084,681 | +2.13(+2.47%) |
Jan 05, 2018 | 84.82 | 86.34 | 84.64 | 86.19 | 1,335,307 | +1.54(+1.82%) |
Jan 04, 2018 | 84.50 | 85.36 | 84.39 | 84.64 | 962,399 | +0.66(+0.78%) |
Jan 03, 2018 | 83.19 | 84.08 | 83.00 | 83.98 | 1,455,374 | +1.13(+1.37%) |
Jan 02, 2018 | 83.94 | 84.39 | 82.26 | 82.85 | 1,995,060 | -1.49(-1.76%) |
Dec 29, 2017 | 84.34 | 84.34 | 84.34 | 0 | -0.33(-0.39%) | |
Dec 28, 2017 | 84.47 | 84.75 | 84.15 | 84.67 | 1,005,274 | +0.26(+0.30%) |
Dec 27, 2017 | 84.84 | 85.08 | 84.34 | 84.41 | 1,398,119 | -0.27(-0.32%) |
Dec 26, 2017 | 84.76 | 84.79 | 84.33 | 84.68 | 695,214 | +0.10(+0.11%) |
Dec 22, 2017 | 84.07 | 84.63 | 83.67 | 84.59 | 1,039,013 | +0.51(+0.61%) |
Dec 21, 2017 | 83.82 | 84.31 | 83.14 | 84.07 | 1,267,315 | +0.68(+0.81%) |
Dec 20, 2017 | 83.02 | 84.23 | 83.02 | 83.40 | 1,634,525 | +0.50(+0.60%) |
Dec 19, 2017 | 83.57 | 83.81 | 82.85 | 82.90 | 1,385,767 | -0.24(-0.29%) |
Dec 18, 2017 | 83.11 | 84.64 | 82.79 | 83.14 | 2,470,628 | +0.70(+0.85%) |
Dec 15, 2017 | 81.66 | 82.85 | 81.34 | 82.44 | 5,433,121 | +0.79(+0.96%) |
Dec 14, 2017 | 82.47 | 82.88 | 81.36 | 81.65 | 1,574,838 | -0.25(-0.30%) |
Dec 13, 2017 | 81.91 | 82.96 | 81.77 | 81.90 | 1,635,976 | -0.14(-0.17%) |
Dec 12, 2017 | 81.37 | 82.29 | 81.37 | 82.04 | 2,543,402 | +0.63(+0.78%) |
Dec 11, 2017 | 82.22 | 82.23 | 81.19 | 81.41 | 1,517,763 | -0.72(-0.88%) |
Dec 08, 2017 | 81.49 | 82.62 | 80.64 | 82.13 | 2,440,966 | +0.01(+0.01%) |
Dec 07, 2017 | 81.35 | 82.37 | 81.27 | 82.12 | 1,577,298 | +0.76(+0.93%) |
Dec 06, 2017 | 80.89 | 81.90 | 80.77 | 81.36 | 1,467,653 | +0.12(+0.15%) |
Dec 05, 2017 | 82.94 | 83.45 | 81.15 | 81.24 | 2,426,619 | -0.94(-1.15%) |
Dec 04, 2017 | 82.61 | 82.81 | 81.58 | 82.18 | 2,630,383 | +0.02(+0.03%) |
Dec 01, 2017 | 82.18 | 82.78 | 80.48 | 82.16 | 2,481,730 | -0.10(-0.13%) |
Nov 30, 2017 | 81.37 | 83.01 | 80.75 | 82.26 | 3,390,790 | +1.32(+1.63%) |
Nov 29, 2017 | 80.10 | 81.71 | 80.03 | 80.94 | 2,735,857 | +1.21(+1.52%) |
Nov 28, 2017 | 78.39 | 79.77 | 78.31 | 79.73 | 1,804,533 | +1.42(+1.82%) |
Nov 27, 2017 | 78.29 | 79.14 | 78.17 | 78.31 | 1,435,959 | +0.07(+0.09%) |
Nov 24, 2017 | 78.51 | 78.58 | 77.92 | 78.23 | 610,591 | +0.13(+0.16%) |
Nov 22, 2017 | 77.97 | 78.34 | 77.53 | 78.11 | 1,409,010 | -0.01(-0.01%) |
Nov 21, 2017 | 77.47 | 78.20 | 76.92 | 78.11 | 1,960,168 | +1.14(+1.48%) |
Nov 20, 2017 | 76.78 | 77.14 | 76.33 | 76.97 | 1,322,635 | +0.26(+0.33%) |
Nov 17, 2017 | 76.88 | 76.12 | 76.72 | 1,050,688 | +0.36(+0.47%) | |
Nov 16, 2017 | 75.63 | 76.51 | 75.48 | 76.36 | 1,168,151 | +0.94(+1.25%) |
Nov 15, 2017 | 75.10 | 75.91 | 74.24 | 75.41 | 1,264,980 | -0.10(-0.14%) |
Nov 14, 2017 | 74.38 | 75.56 | 74.38 | 75.52 | 1,321,461 | +0.86(+1.15%) |
Nov 13, 2017 | 74.36 | 74.72 | 73.86 | 74.66 | 1,335,005 | -0.13(-0.17%) |
Nov 10, 2017 | 74.28 | 74.90 | 74.10 | 74.79 | 1,400,153 | +0.68(+0.92%) |
Nov 09, 2017 | 74.34 | 74.59 | 72.70 | 74.11 | 1,558,905 | -0.62(-0.82%) |
Nov 08, 2017 | 74.73 | 74.80 | 73.25 | 74.73 | 1,811,294 | -0.22(-0.29%) |
Nov 07, 2017 | 76.09 | 76.30 | 74.61 | 74.94 | 1,127,560 | -0.95(-1.25%) |
Nov 06, 2017 | 75.17 | 75.96 | 75.17 | 75.89 | 1,262,668 | +0.30(+0.40%) |
Nov 03, 2017 | 75.74 | 75.92 | 75.25 | 75.59 | 1,060,742 | -0.05(-0.06%) |
Nov 02, 2017 | 74.22 | 76.67 | 73.91 | 75.64 | 2,412,889 | +1.65(+2.23%) |