Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 81.79 | 81.87 | 80.54 | 80.64 | 532,563 | -0.85(-1.04%) |
Jan 30, 2018 | 82.25 | 82.83 | 80.97 | 81.50 | 797,838 | -1.81(-2.17%) |
Jan 29, 2018 | 84.09 | 84.09 | 83.14 | 83.30 | 562,735 | -0.82(-0.97%) |
Jan 26, 2018 | 85.08 | 85.08 | 83.44 | 84.12 | 821,555 | +0.33(+0.39%) |
Jan 25, 2018 | 84.16 | 84.20 | 83.12 | 83.79 | 514,035 | -0.41(-0.48%) |
Jan 24, 2018 | 84.73 | 85.03 | 83.58 | 84.20 | 730,364 | -0.12(-0.14%) |
Jan 23, 2018 | 83.14 | 84.68 | 82.57 | 84.31 | 1,052,754 | +1.01(+1.21%) |
Jan 22, 2018 | 84.19 | 82.23 | 83.30 | 930,901 | -0.89(-1.05%) | |
Jan 19, 2018 | 83.52 | 85.25 | 83.26 | 84.19 | 933,470 | +1.58(+1.91%) |
Jan 18, 2018 | 82.06 | 82.87 | 81.86 | 82.61 | 655,402 | +0.30(+0.37%) |
Jan 17, 2018 | 80.96 | 82.38 | 80.96 | 82.31 | 771,291 | +1.43(+1.76%) |
Jan 16, 2018 | 82.79 | 82.79 | 80.29 | 80.88 | 1,050,019 | -1.42(-1.72%) |
Jan 12, 2018 | 82.30 | 82.30 | 82.30 | 0 | -1.58(-1.88%) | |
Jan 11, 2018 | 85.13 | 86.03 | 83.82 | 83.88 | 1,108,656 | -1.36(-1.59%) |
Jan 10, 2018 | 84.55 | 85.24 | 1,577,998 | -1.86(-2.14%) | ||
Jan 09, 2018 | 84.75 | 87.88 | 80.96 | 87.10 | 2,308,662 | +1.49(+1.74%) |
Jan 08, 2018 | 86.80 | 86.80 | 84.52 | 85.61 | 897,029 | -1.60(-1.84%) |
Jan 05, 2018 | 89.07 | 90.80 | 85.78 | 87.21 | 928,674 | -0.36(-0.41%) |
Jan 04, 2018 | 87.50 | 88.40 | 86.29 | 87.58 | 790,966 | +0.52(+0.60%) |
Jan 03, 2018 | 85.75 | 87.41 | 85.10 | 87.05 | 959,593 | +1.64(+1.92%) |
Jan 02, 2018 | 85.70 | 86.57 | 85.15 | 85.41 | 1,318,649 | -1.54(-1.77%) |
Dec 29, 2017 | 86.96 | 86.96 | 86.96 | 0 | -1.42(-1.60%) | |
Dec 28, 2017 | 87.86 | 88.71 | 87.50 | 88.37 | 408,867 | +0.58(+0.67%) |
Dec 27, 2017 | 88.56 | 88.94 | 87.50 | 87.79 | 449,190 | -0.81(-0.91%) |
Dec 26, 2017 | 88.26 | 89.61 | 88.26 | 88.59 | 343,428 | +0.10(+0.11%) |
Dec 22, 2017 | 89.07 | 89.34 | 88.28 | 88.50 | 406,635 | -0.41(-0.46%) |
Dec 21, 2017 | 88.44 | 89.55 | 88.44 | 88.91 | 613,459 | +0.12(+0.13%) |
Dec 20, 2017 | 90.14 | 90.78 | 88.54 | 88.79 | 1,233,873 | -2.90(-3.16%) |
Dec 19, 2017 | 91.29 | 92.84 | 90.08 | 91.69 | 1,623,235 | +2.76(+3.10%) |
Dec 18, 2017 | 88.51 | 89.44 | 88.45 | 88.93 | 615,165 | +1.00(+1.14%) |
Dec 15, 2017 | 87.97 | 89.18 | 87.56 | 87.93 | 1,319,698 | -0.38(-0.43%) |
Dec 14, 2017 | 91.39 | 91.39 | 87.31 | 88.31 | 1,117,681 | -2.53(-2.78%) |
Dec 13, 2017 | 91.06 | 92.17 | 90.63 | 90.84 | 592,972 | -0.08(-0.09%) |
Dec 12, 2017 | 92.80 | 92.80 | 89.42 | 90.92 | 880,743 | -0.40(-0.44%) |
Dec 11, 2017 | 93.06 | 93.95 | 90.63 | 91.32 | 858,011 | -1.36(-1.47%) |
Dec 08, 2017 | 90.60 | 92.92 | 88.54 | 92.68 | 1,943,569 | +1.68(+1.85%) |
Dec 07, 2017 | 92.18 | 93.24 | 90.93 | 91.00 | 1,104,362 | -1.44(-1.55%) |
Dec 06, 2017 | 94.42 | 95.19 | 92.15 | 92.43 | 582,104 | -1.66(-1.76%) |
Dec 05, 2017 | 94.52 | 96.21 | 94.01 | 94.09 | 1,176,065 | -0.40(-0.42%) |
Dec 04, 2017 | 93.95 | 95.92 | 93.86 | 94.49 | 1,047,474 | +1.25(+1.34%) |
Dec 01, 2017 | 90.94 | 93.34 | 90.17 | 93.24 | 1,407,843 | +1.85(+2.03%) |
Nov 30, 2017 | 88.18 | 94.78 | 85.22 | 91.39 | 4,086,136 | +1.15(+1.27%) |
Nov 29, 2017 | 91.09 | 91.67 | 89.97 | 90.24 | 1,673,603 | -0.20(-0.22%) |
Nov 28, 2017 | 88.87 | 91.07 | 88.15 | 90.44 | 963,325 | +1.54(+1.73%) |
Nov 27, 2017 | 89.35 | 90.23 | 88.80 | 88.91 | 854,426 | -0.18(-0.20%) |
Nov 24, 2017 | 89.63 | 89.87 | 88.75 | 89.08 | 239,240 | -0.38(-0.42%) |
Nov 22, 2017 | 90.28 | 92.62 | 89.36 | 89.46 | 1,577,747 | -1.09(-1.21%) |
Nov 21, 2017 | 90.95 | 91.37 | 89.92 | 90.56 | 497,219 | -0.36(-0.40%) |
Nov 20, 2017 | 90.43 | 91.59 | 89.50 | 90.92 | 1,047,944 | -1.81(-1.95%) |
Nov 17, 2017 | 92.08 | 93.31 | 92.08 | 92.73 | 500,935 | +0.52(+0.56%) |
Nov 16, 2017 | 92.26 | 93.12 | 91.54 | 92.21 | 419,569 | +0.40(+0.43%) |
Nov 15, 2017 | 91.02 | 92.80 | 90.17 | 91.81 | 612,052 | -0.09(-0.10%) |
Nov 14, 2017 | 88.16 | 93.75 | 88.16 | 91.90 | 1,757,251 | +3.88(+4.40%) |
Nov 13, 2017 | 88.27 | 88.79 | 87.56 | 88.02 | 756,899 | -0.26(-0.29%) |
Nov 10, 2017 | 88.29 | 88.83 | 87.60 | 88.28 | 729,577 | -0.22(-0.25%) |
Nov 09, 2017 | 89.30 | 89.89 | 87.96 | 88.50 | 491,690 | -0.94(-1.06%) |
Nov 08, 2017 | 88.74 | 90.79 | 88.74 | 89.44 | 448,426 | +0.11(+0.12%) |
Nov 07, 2017 | 90.21 | 91.47 | 88.55 | 89.34 | 452,873 | -1.02(-1.12%) |
Nov 06, 2017 | 90.68 | 91.42 | 90.19 | 90.35 | 570,980 | -0.31(-0.34%) |
Nov 03, 2017 | 90.49 | 91.88 | 89.89 | 90.66 | 1,225,200 | +1.31(+1.46%) |
Nov 02, 2017 | 90.01 | 90.65 | 89.14 | 89.36 | 527,810 | -0.49(-0.54%) |