Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 89.91 | 90.44 | 88.21 | 89.98 | 529,313 | +0.06(+0.07%) |
Jan 30, 2018 | 90.62 | 90.74 | 89.20 | 89.92 | 661,501 | +0.34(+0.38%) |
Jan 29, 2018 | 90.04 | 90.43 | 89.23 | 89.58 | 767,421 | -0.48(-0.53%) |
Jan 26, 2018 | 89.74 | 90.14 | 89.20 | 90.06 | 548,588 | +0.04(+0.05%) |
Jan 25, 2018 | 91.78 | 92.17 | 89.11 | 90.01 | 611,597 | -1.91(-2.08%) |
Jan 24, 2018 | 90.50 | 92.55 | 90.48 | 91.93 | 743,467 | +2.95(+3.32%) |
Jan 23, 2018 | 87.65 | 89.13 | 87.09 | 88.97 | 536,785 | +1.01(+1.14%) |
Jan 22, 2018 | 88.36 | 88.72 | 87.66 | 87.97 | 420,564 | +0.22(+0.25%) |
Jan 19, 2018 | 88.47 | 88.60 | 87.74 | 87.74 | 568,992 | +0.71(+0.82%) |
Jan 18, 2018 | 87.41 | 87.83 | 86.79 | 87.03 | 428,904 | -1.29(-1.46%) |
Jan 17, 2018 | 88.51 | 90.01 | 88.15 | 88.32 | 379,535 | -0.97(-1.09%) |
Jan 16, 2018 | 88.13 | 89.37 | 87.82 | 89.29 | 464,413 | -0.05(-0.06%) |
Jan 12, 2018 | 89.35 | 89.35 | 89.35 | 0 | +2.13(+2.45%) | |
Jan 11, 2018 | 87.50 | 87.77 | 87.14 | 87.21 | 324,269 | +0.13(+0.15%) |
Jan 10, 2018 | 87.08 | 304,827 | +0.76(+0.88%) | |||
Jan 09, 2018 | 86.01 | 86.68 | 85.03 | 86.32 | 398,969 | -0.59(-0.68%) |
Jan 08, 2018 | 87.65 | 87.75 | 86.67 | 86.91 | 522,755 | -0.52(-0.59%) |
Jan 05, 2018 | 86.90 | 87.70 | 86.69 | 87.42 | 310,731 | +0.19(+0.21%) |
Jan 04, 2018 | 87.57 | 87.70 | 86.69 | 87.24 | 445,611 | -0.62(-0.71%) |
Jan 03, 2018 | 89.28 | 89.30 | 86.57 | 87.86 | 609,348 | -1.73(-1.93%) |
Jan 02, 2018 | 89.58 | 89.95 | 89.23 | 89.59 | 581,420 | +1.63(+1.85%) |
Dec 29, 2017 | 87.96 | 87.96 | 87.96 | 0 | +1.20(+1.38%) | |
Dec 28, 2017 | 86.79 | 86.99 | 86.17 | 86.76 | 228,417 | +0.04(+0.04%) |
Dec 27, 2017 | 86.54 | 86.94 | 86.22 | 86.72 | 535,741 | +0.28(+0.32%) |
Dec 26, 2017 | 85.79 | 86.68 | 85.57 | 86.45 | 210,449 | +1.01(+1.19%) |
Dec 22, 2017 | 84.93 | 85.83 | 84.93 | 85.43 | 188,266 | +0.87(+1.03%) |
Dec 21, 2017 | 84.43 | 84.90 | 84.30 | 84.56 | 320,499 | -0.52(-0.61%) |
Dec 20, 2017 | 84.69 | 85.25 | 84.62 | 85.08 | 282,498 | +1.14(+1.36%) |
Dec 19, 2017 | 83.00 | 84.18 | 82.96 | 83.94 | 611,425 | -0.27(-0.32%) |
Dec 18, 2017 | 83.82 | 84.74 | 83.79 | 84.20 | 609,346 | +2.26(+2.76%) |
Dec 15, 2017 | 82.89 | 82.90 | 81.82 | 81.95 | 429,922 | +0.21(+0.26%) |
Dec 14, 2017 | 82.49 | 82.87 | 81.47 | 81.73 | 500,578 | -0.49(-0.59%) |
Dec 13, 2017 | 80.33 | 82.92 | 80.01 | 82.22 | 928,392 | +1.75(+2.18%) |
Dec 12, 2017 | 80.14 | 80.56 | 79.80 | 80.47 | 445,877 | -0.32(-0.40%) |
Dec 11, 2017 | 81.65 | 81.79 | 80.47 | 80.79 | 372,379 | -0.77(-0.95%) |
Dec 08, 2017 | 80.70 | 81.81 | 80.43 | 81.56 | 311,897 | +1.14(+1.42%) |
Dec 07, 2017 | 80.02 | 80.49 | 79.88 | 80.42 | 726,966 | +0.00(+0.00%) |
Dec 06, 2017 | 80.73 | 81.47 | 80.16 | 80.42 | 580,978 | -1.00(-1.23%) |
Dec 05, 2017 | 80.95 | 81.54 | 80.65 | 81.43 | 429,901 | +0.24(+0.30%) |
Dec 04, 2017 | 81.85 | 81.85 | 81.06 | 81.19 | 390,499 | -0.39(-0.48%) |
Dec 01, 2017 | 81.47 | 82.89 | 80.42 | 81.58 | 784,029 | -0.04(-0.04%) |
Nov 30, 2017 | 82.56 | 82.88 | 81.08 | 81.62 | 812,915 | -1.45(-1.75%) |
Nov 29, 2017 | 84.54 | 84.54 | 82.50 | 83.07 | 699,956 | -3.20(-3.71%) |
Nov 28, 2017 | 86.62 | 86.77 | 86.08 | 86.27 | 326,499 | -0.15(-0.17%) |
Nov 27, 2017 | 87.16 | 87.22 | 85.89 | 86.42 | 309,522 | +0.50(+0.58%) |
Nov 24, 2017 | 86.21 | 86.40 | 85.82 | 85.92 | 362,170 | +0.23(+0.27%) |
Nov 22, 2017 | 85.51 | 86.07 | 85.45 | 85.69 | 418,605 | +1.54(+1.83%) |
Nov 21, 2017 | 83.67 | 84.40 | 83.51 | 84.15 | 425,692 | +0.93(+1.12%) |
Nov 20, 2017 | 83.10 | 83.51 | 82.65 | 83.22 | 515,774 | +0.01(+0.01%) |
Nov 17, 2017 | 83.27 | 82.39 | 83.21 | 545,607 | +0.80(+0.97%) | |
Nov 16, 2017 | 81.98 | 82.61 | 81.92 | 82.41 | 268,503 | +0.02(+0.02%) |
Nov 15, 2017 | 82.90 | 83.16 | 82.01 | 82.39 | 500,215 | +0.56(+0.68%) |
Nov 14, 2017 | 80.96 | 82.10 | 80.75 | 81.83 | 509,085 | +1.33(+1.66%) |
Nov 13, 2017 | 80.23 | 80.84 | 80.18 | 80.50 | 184,669 | +0.02(+0.02%) |
Nov 10, 2017 | 81.07 | 81.81 | 80.43 | 80.48 | 443,440 | -0.55(-0.68%) |
Nov 09, 2017 | 80.67 | 81.33 | 80.44 | 81.03 | 667,981 | -0.22(-0.27%) |
Nov 08, 2017 | 81.61 | 81.68 | 80.94 | 81.26 | 273,197 | +0.24(+0.30%) |
Nov 07, 2017 | 81.56 | 81.74 | 80.58 | 81.02 | 426,483 | -0.76(-0.93%) |
Nov 06, 2017 | 81.27 | 82.38 | 80.90 | 81.78 | 612,700 | +0.67(+0.82%) |
Nov 03, 2017 | 81.65 | 81.82 | 80.11 | 81.11 | 695,861 | +0.60(+0.75%) |
Nov 02, 2017 | 84.46 | 84.80 | 79.81 | 80.51 | 1,989,743 | -6.76(-7.75%) |