Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 91.38 | 92.56 | 90.23 | 91.01 | 533,499 | +0.24(+0.26%) |
Jan 30, 2018 | 90.68 | 92.36 | 90.01 | 90.78 | 507,592 | -1.24(-1.35%) |
Jan 29, 2018 | 92.33 | 92.72 | 90.88 | 92.02 | 519,794 | -0.29(-0.31%) |
Jan 26, 2018 | 90.14 | 92.45 | 89.63 | 92.30 | 813,818 | +3.03(+3.39%) |
Jan 25, 2018 | 90.42 | 90.65 | 88.94 | 89.28 | 493,140 | -0.68(-0.75%) |
Jan 24, 2018 | 91.81 | 92.13 | 89.63 | 89.95 | 1,453,735 | -1.40(-1.53%) |
Jan 23, 2018 | 92.57 | 92.97 | 91.33 | 91.35 | 919,274 | -0.33(-0.36%) |
Jan 22, 2018 | 90.71 | 92.18 | 89.95 | 91.68 | 1,129,191 | +1.11(+1.23%) |
Jan 19, 2018 | 88.76 | 91.16 | 88.43 | 90.57 | 778,630 | +2.06(+2.32%) |
Jan 18, 2018 | 87.92 | 89.29 | 86.95 | 88.51 | 609,406 | +0.76(+0.87%) |
Jan 17, 2018 | 87.34 | 88.10 | 86.48 | 87.75 | 468,255 | +1.39(+1.61%) |
Jan 16, 2018 | 89.38 | 90.29 | 86.04 | 86.36 | 921,195 | -1.79(-2.03%) |
Jan 12, 2018 | 88.14 | 88.14 | 88.14 | 0 | +4.22(+5.03%) | |
Jan 11, 2018 | 83.94 | 84.81 | 83.19 | 83.92 | 880,299 | +0.12(+0.14%) |
Jan 10, 2018 | 83.80 | 353,129 | -0.34(-0.40%) | |||
Jan 09, 2018 | 84.42 | 84.68 | 83.75 | 84.14 | 376,655 | +0.08(+0.09%) |
Jan 08, 2018 | 83.33 | 84.38 | 82.68 | 84.06 | 379,570 | +0.75(+0.91%) |
Jan 05, 2018 | 83.43 | 83.97 | 82.66 | 83.31 | 363,377 | +0.76(+0.93%) |
Jan 04, 2018 | 81.05 | 82.92 | 81.04 | 82.54 | 464,554 | +2.07(+2.57%) |
Jan 03, 2018 | 79.96 | 81.69 | 79.96 | 80.48 | 319,420 | +0.59(+0.73%) |
Jan 02, 2018 | 79.92 | 79.96 | 78.64 | 79.89 | 547,809 | +0.11(+0.14%) |
Dec 29, 2017 | 79.78 | 79.78 | 79.78 | 0 | -0.42(-0.52%) | |
Dec 28, 2017 | 80.66 | 80.66 | 79.86 | 80.20 | 213,023 | -0.53(-0.65%) |
Dec 27, 2017 | 80.30 | 81.28 | 79.97 | 80.72 | 253,996 | +0.57(+0.71%) |
Dec 26, 2017 | 79.71 | 80.50 | 78.97 | 80.16 | 205,006 | -0.01(-0.01%) |
Dec 22, 2017 | 81.08 | 81.08 | 79.88 | 80.17 | 295,475 | -0.93(-1.15%) |
Dec 21, 2017 | 81.82 | 82.06 | 80.78 | 81.10 | 303,754 | -0.67(-0.81%) |
Dec 20, 2017 | 82.29 | 82.49 | 80.73 | 81.77 | 406,336 | -0.18(-0.22%) |
Dec 19, 2017 | 82.00 | 83.27 | 81.69 | 81.95 | 497,401 | -0.26(-0.31%) |
Dec 18, 2017 | 81.89 | 83.24 | 81.06 | 82.20 | 503,905 | +1.42(+1.76%) |
Dec 15, 2017 | 79.22 | 80.96 | 78.38 | 80.78 | 601,291 | +1.76(+2.22%) |
Dec 14, 2017 | 79.30 | 79.93 | 78.93 | 79.03 | 287,893 | +0.12(+0.15%) |
Dec 13, 2017 | 77.53 | 79.19 | 77.53 | 78.91 | 474,940 | +1.52(+1.96%) |
Dec 12, 2017 | 78.81 | 79.72 | 77.34 | 77.39 | 443,979 | -1.61(-2.04%) |
Dec 11, 2017 | 78.32 | 79.56 | 78.00 | 79.00 | 568,308 | +0.87(+1.12%) |
Dec 08, 2017 | 78.46 | 79.09 | 78.00 | 78.12 | 548,449 | +0.00(+0.00%) |
Dec 07, 2017 | 76.52 | 78.20 | 76.49 | 487,214 | +0.00(+0.00%) | |
Dec 06, 2017 | 75.25 | 77.14 | 75.06 | 76.52 | 609,070 | +0.78(+1.04%) |
Dec 05, 2017 | 75.66 | 77.18 | 74.87 | 75.74 | 1,106,101 | -0.40(-0.52%) |
Dec 04, 2017 | 81.01 | 81.15 | 76.07 | 76.14 | 850,122 | -3.84(-4.81%) |
Dec 01, 2017 | 81.12 | 81.59 | 78.37 | 79.98 | 696,487 | -1.46(-1.79%) |
Nov 30, 2017 | 81.02 | 81.69 | 79.99 | 81.44 | 452,645 | +1.14(+1.42%) |
Nov 29, 2017 | 84.13 | 84.15 | 79.16 | 80.30 | 821,357 | -3.65(-4.35%) |
Nov 28, 2017 | 83.64 | 84.01 | 82.98 | 83.95 | 534,109 | +0.40(+0.48%) |
Nov 27, 2017 | 85.07 | 85.51 | 83.45 | 83.55 | 541,047 | -1.45(-1.71%) |
Nov 24, 2017 | 84.44 | 85.28 | 84.44 | 85.00 | 219,737 | +0.80(+0.96%) |
Nov 22, 2017 | 84.69 | 84.71 | 83.22 | 84.20 | 391,182 | -0.36(-0.42%) |
Nov 21, 2017 | 83.56 | 84.82 | 83.43 | 84.56 | 1,003,611 | +1.69(+2.04%) |
Nov 20, 2017 | 81.97 | 83.10 | 81.66 | 82.87 | 744,876 | +1.44(+1.77%) |
Nov 17, 2017 | 80.86 | 81.64 | 80.26 | 81.43 | 555,044 | +0.56(+0.69%) |
Nov 16, 2017 | 78.25 | 81.54 | 78.25 | 80.87 | 820,387 | +2.91(+3.73%) |
Nov 15, 2017 | 78.81 | 78.82 | 77.42 | 77.96 | 332,187 | -1.38(-1.74%) |
Nov 14, 2017 | 78.74 | 79.35 | 78.21 | 79.34 | 263,130 | +0.41(+0.52%) |
Nov 13, 2017 | 78.08 | 79.28 | 77.10 | 78.94 | 445,348 | +0.58(+0.74%) |
Nov 10, 2017 | 78.04 | 78.71 | 77.54 | 78.36 | 611,966 | +0.42(+0.54%) |
Nov 09, 2017 | 78.14 | 78.52 | 77.05 | 77.94 | 569,172 | -0.92(-1.17%) |
Nov 08, 2017 | 79.19 | 79.55 | 78.37 | 78.87 | 688,942 | -0.46(-0.58%) |
Nov 07, 2017 | 81.51 | 81.93 | 79.17 | 79.32 | 685,016 | -1.99(-2.44%) |
Nov 06, 2017 | 81.03 | 82.54 | 80.88 | 81.31 | 581,330 | +1.57(+1.97%) |
Nov 03, 2017 | 78.71 | 80.22 | 77.34 | 79.74 | 537,065 | +1.01(+1.29%) |
Nov 02, 2017 | 76.77 | 79.35 | 76.47 | 78.73 | 795,758 | +1.96(+2.55%) |