Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 89.61 | 89.61 | 88.41 | 88.79 | 969,205 | -0.17(-0.19%) |
Jan 30, 2018 | 88.86 | 88.86 | 88.55 | 88.96 | 795,816 | -0.58(-0.65%) |
Jan 29, 2018 | 88.54 | 90.21 | 88.15 | 89.54 | 873,501 | +0.88(+1.00%) |
Jan 26, 2018 | 89.62 | 90.76 | 88.19 | 88.66 | 729,958 | -0.37(-0.41%) |
Jan 25, 2018 | 86.35 | 89.23 | 85.94 | 89.02 | 962,610 | +3.69(+4.32%) |
Jan 24, 2018 | 85.60 | 85.91 | 84.71 | 85.34 | 555,555 | +0.16(+0.19%) |
Jan 23, 2018 | 84.68 | 85.63 | 84.58 | 85.18 | 788,715 | +0.06(+0.07%) |
Jan 22, 2018 | 84.56 | 85.17 | 83.87 | 85.12 | 350,167 | +0.42(+0.49%) |
Jan 19, 2018 | 83.67 | 84.71 | 83.66 | 84.70 | 356,411 | +1.13(+1.36%) |
Jan 18, 2018 | 84.55 | 84.55 | 83.34 | 83.57 | 620,923 | -0.93(-1.10%) |
Jan 17, 2018 | 84.20 | 84.80 | 83.29 | 84.49 | 570,664 | +0.55(+0.66%) |
Jan 16, 2018 | 84.46 | 85.07 | 83.43 | 83.94 | 362,884 | -0.25(-0.30%) |
Jan 12, 2018 | 84.19 | 84.19 | 84.19 | 0 | -0.19(-0.23%) | |
Jan 11, 2018 | 83.11 | 84.58 | 82.73 | 84.38 | 521,244 | +1.57(+1.89%) |
Jan 10, 2018 | 81.25 | 84.56 | 81.25 | 82.82 | 628,505 | +1.70(+2.10%) |
Jan 09, 2018 | 80.02 | 82.16 | 80.00 | 81.11 | 548,100 | +1.34(+1.67%) |
Jan 08, 2018 | 79.94 | 79.96 | 79.28 | 79.78 | 286,914 | -0.09(-0.11%) |
Jan 05, 2018 | 79.60 | 79.95 | 79.08 | 79.87 | 374,694 | +0.80(+1.01%) |
Jan 04, 2018 | 80.01 | 80.62 | 78.88 | 79.07 | 515,196 | -0.31(-0.39%) |
Jan 03, 2018 | 79.44 | 79.77 | 78.87 | 79.38 | 354,995 | -0.08(-0.09%) |
Jan 02, 2018 | 79.53 | 79.69 | 79.12 | 79.45 | 371,360 | +0.48(+0.60%) |
Dec 29, 2017 | 78.98 | 78.98 | 78.98 | 0 | -0.73(-0.91%) | |
Dec 28, 2017 | 79.69 | 80.12 | 79.33 | 79.70 | 252,333 | +0.21(+0.26%) |
Dec 27, 2017 | 79.73 | 79.96 | 79.17 | 79.49 | 236,665 | -0.34(-0.43%) |
Dec 26, 2017 | 80.44 | 80.72 | 79.37 | 79.84 | 224,554 | -0.64(-0.80%) |
Dec 22, 2017 | 80.96 | 80.96 | 80.17 | 80.48 | 278,326 | -0.45(-0.56%) |
Dec 21, 2017 | 80.78 | 81.66 | 80.30 | 80.93 | 402,433 | +0.86(+1.07%) |
Dec 20, 2017 | 80.75 | 80.93 | 78.87 | 80.07 | 437,517 | -0.04(-0.05%) |
Dec 19, 2017 | 80.20 | 80.52 | 79.68 | 80.11 | 472,020 | +0.21(+0.26%) |
Dec 18, 2017 | 79.62 | 80.36 | 79.42 | 79.90 | 433,485 | +0.93(+1.17%) |
Dec 15, 2017 | 78.11 | 80.27 | 78.11 | 78.98 | 1,220,973 | +1.12(+1.44%) |
Dec 14, 2017 | 78.68 | 79.29 | 77.73 | 77.86 | 527,608 | -0.61(-0.78%) |
Dec 13, 2017 | 79.22 | 80.24 | 78.31 | 78.47 | 437,560 | -0.80(-1.01%) |
Dec 12, 2017 | 79.41 | 79.67 | 78.85 | 79.27 | 327,537 | +0.27(+0.34%) |
Dec 11, 2017 | 78.90 | 79.29 | 78.40 | 79.00 | 457,332 | +0.13(+0.16%) |
Dec 08, 2017 | 79.80 | 79.80 | 78.37 | 78.88 | 382,568 | -0.23(-0.28%) |
Dec 07, 2017 | 77.92 | 79.19 | 77.52 | 79.10 | 349,776 | +1.03(+1.33%) |
Dec 06, 2017 | 78.39 | 78.96 | 77.69 | 78.07 | 351,038 | -0.66(-0.84%) |
Dec 05, 2017 | 80.78 | 80.91 | 78.64 | 78.73 | 526,825 | -1.85(-2.30%) |
Dec 04, 2017 | 83.37 | 83.37 | 79.81 | 80.58 | 926,718 | -1.06(-1.30%) |
Dec 01, 2017 | 82.41 | 82.41 | 79.64 | 81.64 | 538,810 | -0.48(-0.58%) |
Nov 30, 2017 | 84.70 | 85.09 | 82.07 | 82.11 | 782,667 | -2.02(-2.40%) |
Nov 29, 2017 | 82.55 | 84.71 | 82.51 | 84.13 | 623,123 | +2.42(+2.96%) |
Nov 28, 2017 | 79.35 | 81.89 | 79.05 | 81.71 | 273,857 | +2.70(+3.41%) |
Nov 27, 2017 | 78.87 | 79.85 | 78.87 | 79.02 | 248,892 | +0.22(+0.27%) |
Nov 24, 2017 | 79.66 | 79.66 | 78.68 | 78.80 | 95,789 | -0.41(-0.51%) |
Nov 22, 2017 | 80.18 | 80.29 | 79.03 | 79.21 | 291,925 | -0.83(-1.04%) |
Nov 21, 2017 | 79.96 | 80.33 | 79.12 | 80.04 | 386,185 | +0.56(+0.70%) |
Nov 20, 2017 | 79.28 | 79.67 | 78.95 | 79.48 | 277,991 | +0.36(+0.45%) |
Nov 17, 2017 | 78.15 | 79.41 | 78.03 | 79.13 | 249,923 | +0.48(+0.61%) |
Nov 16, 2017 | 79.19 | 79.45 | 78.41 | 78.64 | 229,778 | +0.04(+0.05%) |
Nov 15, 2017 | 77.70 | 79.37 | 77.44 | 78.60 | 337,333 | -0.17(-0.22%) |
Nov 14, 2017 | 78.50 | 79.58 | 78.45 | 78.78 | 250,868 | -0.20(-0.25%) |
Nov 13, 2017 | 76.99 | 79.18 | 76.49 | 78.98 | 373,825 | +1.53(+1.98%) |
Nov 10, 2017 | 77.33 | 78.10 | 77.13 | 77.44 | 262,872 | +0.22(+0.29%) |
Nov 09, 2017 | 77.43 | 78.20 | 76.35 | 77.22 | 532,590 | -0.73(-0.94%) |
Nov 08, 2017 | 78.66 | 78.66 | 77.27 | 77.95 | 895,380 | -1.00(-1.26%) |
Nov 07, 2017 | 81.19 | 81.19 | 78.52 | 78.94 | 506,131 | -2.19(-2.70%) |
Nov 06, 2017 | 80.89 | 81.50 | 80.70 | 81.13 | 429,659 | -0.05(-0.06%) |
Nov 03, 2017 | 81.65 | 81.69 | 80.59 | 81.18 | 665,340 | -0.94(-1.14%) |
Nov 02, 2017 | 81.81 | 82.33 | 81.18 | 82.12 | 661,067 | +0.21(+0.25%) |