Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 84.04 | 84.04 | 82.02 | 82.48 | 957,392 | -1.16(-1.39%) |
Jan 30, 2018 | 84.12 | 84.12 | 83.33 | 83.64 | 669,570 | -1.30(-1.54%) |
Jan 29, 2018 | 85.38 | 85.65 | 84.27 | 84.95 | 719,314 | -0.33(-0.39%) |
Jan 26, 2018 | 84.10 | 86.87 | 83.45 | 85.28 | 1,765,532 | -2.70(-3.07%) |
Jan 25, 2018 | 87.42 | 88.07 | 87.13 | 87.98 | 813,791 | +1.04(+1.20%) |
Jan 24, 2018 | 86.37 | 87.09 | 86.21 | 86.93 | 521,420 | +0.87(+1.01%) |
Jan 23, 2018 | 86.32 | 86.71 | 85.66 | 86.06 | 326,940 | -0.19(-0.22%) |
Jan 22, 2018 | 86.16 | 86.62 | 85.58 | 86.25 | 466,610 | -0.07(-0.08%) |
Jan 19, 2018 | 85.24 | 86.65 | 84.90 | 86.32 | 530,445 | +1.45(+1.71%) |
Jan 18, 2018 | 85.28 | 85.52 | 84.44 | 84.87 | 475,993 | -0.30(-0.35%) |
Jan 17, 2018 | 83.92 | 85.30 | 83.33 | 85.17 | 654,866 | +1.86(+2.23%) |
Jan 16, 2018 | 84.72 | 85.05 | 82.99 | 83.32 | 969,720 | -0.58(-0.69%) |
Jan 12, 2018 | 83.90 | 83.90 | 83.90 | 0 | -0.16(-0.20%) | |
Jan 11, 2018 | 84.96 | 85.25 | 83.51 | 84.06 | 415,460 | -0.78(-0.92%) |
Jan 10, 2018 | 85.73 | 84.11 | 84.84 | 381,511 | -0.55(-0.65%) | |
Jan 09, 2018 | 85.13 | 85.95 | 84.57 | 85.39 | 426,620 | +0.48(+0.57%) |
Jan 08, 2018 | 84.56 | 85.30 | 83.80 | 84.91 | 344,679 | +0.44(+0.53%) |
Jan 05, 2018 | 83.48 | 84.72 | 82.85 | 84.47 | 368,934 | +1.51(+1.82%) |
Jan 04, 2018 | 84.04 | 84.33 | 82.76 | 82.96 | 716,412 | -0.42(-0.50%) |
Jan 03, 2018 | 83.66 | 84.66 | 83.02 | 83.37 | 639,169 | +1.56(+1.90%) |
Jan 02, 2018 | 80.81 | 82.24 | 80.53 | 81.82 | 450,064 | +0.34(+0.42%) |
Dec 29, 2017 | 81.48 | 81.48 | 81.48 | 0 | -0.96(-1.16%) | |
Dec 28, 2017 | 82.50 | 82.69 | 81.96 | 82.44 | 179,954 | +0.09(+0.11%) |
Dec 27, 2017 | 82.37 | 82.44 | 81.76 | 82.35 | 222,626 | +0.04(+0.05%) |
Dec 26, 2017 | 81.95 | 82.43 | 81.81 | 82.31 | 175,461 | +0.10(+0.12%) |
Dec 22, 2017 | 81.88 | 82.50 | 81.46 | 82.21 | 232,205 | +0.35(+0.43%) |
Dec 21, 2017 | 82.55 | 82.88 | 81.80 | 81.87 | 238,466 | -0.58(-0.70%) |
Dec 20, 2017 | 82.61 | 82.66 | 81.86 | 82.45 | 335,967 | -0.07(-0.08%) |
Dec 19, 2017 | 81.84 | 82.78 | 81.84 | 82.51 | 449,612 | +1.06(+1.31%) |
Dec 18, 2017 | 80.62 | 82.24 | 80.60 | 81.45 | 522,295 | +0.98(+1.21%) |
Dec 15, 2017 | 79.42 | 80.74 | 79.12 | 80.47 | 1,020,542 | +1.36(+1.72%) |
Dec 14, 2017 | 80.29 | 80.45 | 78.94 | 79.11 | 443,947 | -1.27(-1.58%) |
Dec 13, 2017 | 79.70 | 81.01 | 79.27 | 80.38 | 400,172 | +0.71(+0.90%) |
Dec 12, 2017 | 80.18 | 80.62 | 79.36 | 79.66 | 426,497 | -0.24(-0.30%) |
Dec 11, 2017 | 80.15 | 80.71 | 79.77 | 79.90 | 287,275 | -0.35(-0.43%) |
Dec 08, 2017 | 81.09 | 81.91 | 80.21 | 80.25 | 360,957 | -0.23(-0.29%) |
Dec 07, 2017 | 80.61 | 81.05 | 80.12 | 80.48 | 278,185 | +0.19(+0.24%) |
Dec 06, 2017 | 80.02 | 80.61 | 79.69 | 80.29 | 203,905 | +0.06(+0.07%) |
Dec 05, 2017 | 79.76 | 80.72 | 79.76 | 80.23 | 295,245 | +0.33(+0.41%) |
Dec 04, 2017 | 81.63 | 81.63 | 79.83 | 79.90 | 392,254 | -1.33(-1.64%) |
Dec 01, 2017 | 81.35 | 82.23 | 80.56 | 81.24 | 434,153 | -0.32(-0.39%) |
Nov 30, 2017 | 80.40 | 81.67 | 80.12 | 81.55 | 330,196 | +1.39(+1.73%) |
Nov 29, 2017 | 81.22 | 81.59 | 80.03 | 80.17 | 353,142 | -0.77(-0.95%) |
Nov 28, 2017 | 81.17 | 81.55 | 80.27 | 80.94 | 470,588 | -0.09(-0.11%) |
Nov 27, 2017 | 80.44 | 81.43 | 80.44 | 81.02 | 374,890 | +0.45(+0.56%) |
Nov 24, 2017 | 80.29 | 80.69 | 79.44 | 80.57 | 197,256 | +0.41(+0.51%) |
Nov 22, 2017 | 80.27 | 81.30 | 79.74 | 80.17 | 458,092 | +0.04(+0.05%) |
Nov 21, 2017 | 79.09 | 80.19 | 78.99 | 80.13 | 501,355 | +1.16(+1.47%) |
Nov 20, 2017 | 78.91 | 79.55 | 78.64 | 78.97 | 332,396 | -0.04(-0.05%) |
Nov 17, 2017 | 78.52 | 79.08 | 78.33 | 79.01 | 596,833 | +0.03(+0.04%) |
Nov 16, 2017 | 75.62 | 79.47 | 75.62 | 78.98 | 921,990 | +3.46(+4.59%) |
Nov 15, 2017 | 74.63 | 75.62 | 74.05 | 75.52 | 545,199 | +1.31(+1.77%) |
Nov 14, 2017 | 73.61 | 74.37 | 73.45 | 74.20 | 328,489 | +0.19(+0.26%) |
Nov 13, 2017 | 73.38 | 74.16 | 73.00 | 74.01 | 585,583 | +0.53(+0.72%) |
Nov 10, 2017 | 74.93 | 75.14 | 73.00 | 73.48 | 644,034 | -1.73(-2.30%) |
Nov 09, 2017 | 75.24 | 75.43 | 74.66 | 75.21 | 351,649 | -0.21(-0.28%) |
Nov 08, 2017 | 75.56 | 75.73 | 75.05 | 75.42 | 458,796 | -0.27(-0.36%) |
Nov 07, 2017 | 75.67 | 75.97 | 75.16 | 75.69 | 469,254 | +0.07(+0.09%) |
Nov 06, 2017 | 74.86 | 76.00 | 74.86 | 75.62 | 856,753 | +0.87(+1.16%) |
Nov 03, 2017 | 74.08 | 75.61 | 72.55 | 74.75 | 1,265,512 | -2.41(-3.12%) |
Nov 02, 2017 | 77.86 | 78.79 | 77.05 | 77.17 | 721,989 | -0.86(-1.10%) |