Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 84.79 | 84.79 | 82.42 | 82.87 | 70,380 | -1.39(-1.65%) |
Jan 30, 2018 | 84.60 | 84.60 | 83.72 | 84.26 | 53,591 | -1.02(-1.20%) |
Jan 29, 2018 | 85.44 | 86.85 | 84.62 | 85.28 | 94,372 | -0.54(-0.63%) |
Jan 26, 2018 | 84.95 | 86.04 | 84.50 | 85.82 | 83,728 | +0.95(+1.12%) |
Jan 25, 2018 | 84.63 | 84.89 | 83.83 | 84.88 | 61,558 | +0.63(+0.75%) |
Jan 24, 2018 | 84.36 | 85.03 | 83.60 | 84.24 | 83,081 | -0.05(-0.06%) |
Jan 23, 2018 | 84.92 | 84.95 | 84.06 | 84.29 | 41,749 | -0.78(-0.92%) |
Jan 22, 2018 | 85.81 | 87.37 | 84.74 | 85.07 | 54,659 | -1.12(-1.30%) |
Jan 19, 2018 | 85.09 | 86.44 | 85.09 | 86.20 | 64,458 | +1.05(+1.23%) |
Jan 18, 2018 | 85.45 | 86.68 | 84.80 | 85.15 | 96,123 | -0.40(-0.47%) |
Jan 17, 2018 | 86.37 | 86.37 | 85.19 | 85.54 | 79,138 | -0.30(-0.35%) |
Jan 16, 2018 | 88.68 | 88.68 | 85.80 | 85.84 | 83,242 | -2.36(-2.68%) |
Jan 12, 2018 | 88.20 | 88.20 | 88.20 | 0 | +2.62(+3.06%) | |
Jan 11, 2018 | 83.10 | 85.75 | 82.31 | 85.58 | 110,476 | +2.75(+3.32%) |
Jan 10, 2018 | 83.03 | 84.31 | 82.46 | 82.83 | 95,062 | -0.35(-0.42%) |
Jan 09, 2018 | 83.56 | 83.70 | 82.72 | 83.19 | 65,747 | -0.26(-0.31%) |
Jan 08, 2018 | 82.41 | 83.63 | 82.41 | 83.45 | 139,270 | +0.85(+1.03%) |
Jan 05, 2018 | 82.98 | 83.46 | 81.50 | 82.59 | 99,683 | -0.06(-0.07%) |
Jan 04, 2018 | 82.64 | 83.70 | 82.01 | 82.65 | 128,483 | +0.36(+0.44%) |
Jan 03, 2018 | 82.69 | 83.23 | 81.84 | 82.28 | 110,124 | -0.68(-0.82%) |
Jan 02, 2018 | 83.26 | 83.26 | 81.83 | 82.96 | 89,111 | +1.03(+1.26%) |
Dec 29, 2017 | 81.93 | 81.93 | 81.93 | 0 | -0.20(-0.25%) | |
Dec 28, 2017 | 81.14 | 82.44 | 80.48 | 82.14 | 124,959 | +1.47(+1.82%) |
Dec 27, 2017 | 79.81 | 81.12 | 79.69 | 80.67 | 216,724 | +0.98(+1.22%) |
Dec 26, 2017 | 81.09 | 82.01 | 79.19 | 79.69 | 87,615 | -1.25(-1.55%) |
Dec 22, 2017 | 82.25 | 82.63 | 80.17 | 80.95 | 208,984 | -1.08(-1.31%) |
Dec 21, 2017 | 82.49 | 85.35 | 79.90 | 82.02 | 371,109 | -3.26(-3.82%) |
Dec 20, 2017 | 84.64 | 85.77 | 83.97 | 85.28 | 129,200 | +1.03(+1.22%) |
Dec 19, 2017 | 84.89 | 84.96 | 83.91 | 84.25 | 106,806 | -0.37(-0.44%) |
Dec 18, 2017 | 83.75 | 85.28 | 83.63 | 84.63 | 51,188 | +1.51(+1.82%) |
Dec 15, 2017 | 81.89 | 83.82 | 81.75 | 83.11 | 180,186 | +1.37(+1.68%) |
Dec 14, 2017 | 82.60 | 83.16 | 81.24 | 81.74 | 94,949 | -0.94(-1.13%) |
Dec 13, 2017 | 83.71 | 84.63 | 82.54 | 82.67 | 112,373 | -1.15(-1.37%) |
Dec 12, 2017 | 85.20 | 85.20 | 83.67 | 83.83 | 55,170 | -1.27(-1.50%) |
Dec 11, 2017 | 85.27 | 85.86 | 84.74 | 85.10 | 87,560 | -0.17(-0.20%) |
Dec 08, 2017 | 86.50 | 86.71 | 85.17 | 85.27 | 98,866 | +0.00(+0.00%) |
Dec 07, 2017 | 86.00 | 87.32 | 85.64 | 118,519 | +0.00(+0.00%) | |
Dec 06, 2017 | 86.56 | 87.09 | 85.83 | 86.21 | 84,872 | -0.57(-0.65%) |
Dec 05, 2017 | 86.98 | 87.34 | 86.03 | 86.78 | 230,447 | -0.23(-0.27%) |
Dec 04, 2017 | 87.29 | 87.29 | 87.29 | 87.01 | 80,266 | +0.53(+0.61%) |
Dec 01, 2017 | 87.12 | 88.35 | 85.02 | 86.48 | 121,098 | -0.68(-0.78%) |
Nov 30, 2017 | 88.76 | 88.76 | 86.27 | 87.16 | 122,217 | -1.13(-1.28%) |
Nov 29, 2017 | 87.64 | 89.38 | 86.94 | 88.29 | 118,721 | +0.70(+0.80%) |
Nov 28, 2017 | 86.36 | 87.82 | 85.52 | 87.60 | 69,795 | +1.53(+1.78%) |
Nov 27, 2017 | 85.36 | 86.89 | 85.36 | 86.07 | 65,304 | +0.53(+0.62%) |
Nov 24, 2017 | 86.21 | 86.21 | 84.93 | 85.54 | 23,949 | -0.70(-0.81%) |
Nov 22, 2017 | 85.76 | 86.26 | 85.21 | 86.23 | 61,341 | +0.64(+0.75%) |
Nov 21, 2017 | 84.00 | 85.90 | 83.42 | 85.59 | 77,442 | +1.99(+2.38%) |
Nov 20, 2017 | 82.19 | 83.70 | 81.51 | 83.60 | 47,605 | +1.72(+2.10%) |
Nov 17, 2017 | 82.41 | 83.03 | 80.91 | 81.88 | 188,843 | -1.00(-1.21%) |
Nov 16, 2017 | 82.14 | 83.59 | 82.14 | 82.89 | 54,509 | +0.85(+1.04%) |
Nov 15, 2017 | 81.05 | 82.14 | 80.87 | 82.03 | 70,102 | +0.26(+0.32%) |
Nov 14, 2017 | 82.65 | 82.80 | 81.37 | 81.77 | 92,494 | -1.10(-1.33%) |
Nov 13, 2017 | 81.70 | 83.41 | 81.70 | 82.88 | 56,022 | +0.68(+0.82%) |
Nov 10, 2017 | 82.66 | 83.35 | 81.52 | 82.20 | 54,733 | -0.59(-0.72%) |
Nov 09, 2017 | 83.62 | 83.94 | 82.41 | 82.79 | 61,815 | -1.40(-1.66%) |
Nov 08, 2017 | 84.24 | 84.53 | 83.38 | 84.19 | 48,468 | -0.33(-0.39%) |
Nov 07, 2017 | 85.50 | 85.77 | 83.89 | 84.52 | 56,719 | -0.88(-1.03%) |
Nov 06, 2017 | 85.62 | 86.60 | 84.90 | 85.40 | 78,638 | -0.26(-0.30%) |
Nov 03, 2017 | 85.60 | 86.50 | 84.29 | 85.66 | 63,139 | +0.11(+0.13%) |
Nov 02, 2017 | 84.82 | 86.21 | 84.17 | 85.55 | 84,649 | +0.71(+0.84%) |