Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 92.01 | 93.05 | 91.46 | 92.83 | 2,007,790 | +1.66(+1.83%) |
Jan 30, 2018 | 88.24 | 91.60 | 87.79 | 91.16 | 4,354,672 | +6.81(+8.07%) |
Jan 29, 2018 | 82.86 | 84.46 | 82.76 | 84.36 | 1,452,262 | +0.50(+0.60%) |
Jan 26, 2018 | 83.53 | 84.07 | 83.53 | 83.86 | 857,717 | +0.46(+0.56%) |
Jan 25, 2018 | 84.31 | 84.35 | 83.10 | 83.39 | 1,158,315 | -1.01(-1.19%) |
Jan 24, 2018 | 83.92 | 84.64 | 83.74 | 84.40 | 511,376 | +0.85(+1.01%) |
Jan 23, 2018 | 83.67 | 83.78 | 83.33 | 83.55 | 692,275 | -0.09(-0.11%) |
Jan 22, 2018 | 83.13 | 83.66 | 82.67 | 83.64 | 732,825 | +0.43(+0.52%) |
Jan 19, 2018 | 83.13 | 83.54 | 82.91 | 83.21 | 588,084 | +0.46(+0.56%) |
Jan 18, 2018 | 83.62 | 83.62 | 82.48 | 82.75 | 831,979 | -0.72(-0.86%) |
Jan 17, 2018 | 82.95 | 83.77 | 82.61 | 83.47 | 734,000 | +0.59(+0.71%) |
Jan 16, 2018 | 82.82 | 83.64 | 82.39 | 82.88 | 850,729 | -0.24(-0.29%) |
Jan 12, 2018 | 83.12 | 83.12 | 83.12 | 0 | +0.77(+0.94%) | |
Jan 11, 2018 | 80.94 | 82.42 | 80.92 | 82.35 | 418,903 | +2.03(+2.53%) |
Jan 10, 2018 | 80.90 | 81.22 | 79.94 | 80.31 | 938,488 | -0.61(-0.75%) |
Jan 09, 2018 | 80.77 | 81.34 | 80.49 | 80.92 | 417,332 | +0.10(+0.13%) |
Jan 08, 2018 | 80.53 | 81.03 | 80.24 | 80.82 | 887,061 | -0.55(-0.67%) |
Jan 05, 2018 | 80.46 | 81.63 | 80.46 | 81.37 | 867,852 | +1.61(+2.02%) |
Jan 04, 2018 | 78.99 | 79.88 | 78.94 | 79.76 | 924,079 | +1.09(+1.38%) |
Jan 03, 2018 | 78.02 | 78.80 | 78.01 | 78.67 | 444,523 | +0.70(+0.89%) |
Jan 02, 2018 | 77.77 | 78.06 | 77.48 | 77.98 | 589,254 | +0.48(+0.61%) |
Dec 29, 2017 | 77.50 | 77.50 | 77.50 | 0 | -1.37(-1.73%) | |
Dec 28, 2017 | 78.54 | 79.00 | 78.19 | 78.87 | 565,836 | +0.48(+0.61%) |
Dec 27, 2017 | 78.01 | 78.55 | 77.86 | 78.39 | 376,995 | +0.66(+0.86%) |
Dec 26, 2017 | 78.00 | 78.29 | 77.44 | 77.73 | 198,189 | -0.16(-0.21%) |
Dec 22, 2017 | 77.95 | 78.03 | 77.61 | 77.89 | 489,795 | -0.29(-0.37%) |
Dec 21, 2017 | 78.33 | 78.55 | 78.13 | 78.18 | 382,251 | +0.54(+0.70%) |
Dec 20, 2017 | 77.47 | 77.97 | 77.19 | 77.64 | 655,081 | +0.09(+0.12%) |
Dec 19, 2017 | 78.50 | 78.67 | 77.45 | 77.55 | 923,167 | -1.26(-1.60%) |
Dec 18, 2017 | 78.36 | 79.00 | 78.32 | 78.81 | 846,084 | +1.95(+2.53%) |
Dec 15, 2017 | 76.44 | 77.22 | 76.44 | 76.86 | 909,861 | +0.29(+0.38%) |
Dec 14, 2017 | 76.82 | 77.17 | 76.47 | 76.57 | 990,522 | +0.08(+0.10%) |
Dec 13, 2017 | 78.56 | 78.62 | 76.41 | 76.49 | 1,072,579 | -1.88(-2.40%) |
Dec 12, 2017 | 78.42 | 78.58 | 78.06 | 78.37 | 892,072 | +0.46(+0.59%) |
Dec 11, 2017 | 78.20 | 78.43 | 77.72 | 77.91 | 1,035,270 | -0.55(-0.70%) |
Dec 08, 2017 | 78.64 | 78.86 | 78.01 | 78.46 | 411,282 | +0.15(+0.19%) |
Dec 07, 2017 | 77.66 | 78.41 | 77.60 | 78.31 | 1,093,461 | +0.91(+1.18%) |
Dec 06, 2017 | 78.16 | 78.43 | 76.84 | 77.40 | 1,501,385 | -0.89(-1.14%) |
Dec 05, 2017 | 78.36 | 78.64 | 78.06 | 78.29 | 668,972 | +0.62(+0.80%) |
Dec 04, 2017 | 78.95 | 78.97 | 77.64 | 77.67 | 657,111 | -1.38(-1.74%) |
Dec 01, 2017 | 78.47 | 79.19 | 77.74 | 79.05 | 1,056,294 | +1.03(+1.32%) |
Nov 30, 2017 | 78.06 | 78.21 | 77.55 | 78.02 | 627,382 | +0.67(+0.87%) |
Nov 29, 2017 | 77.71 | 77.91 | 77.02 | 77.34 | 380,797 | -0.15(-0.19%) |
Nov 28, 2017 | 77.11 | 77.55 | 76.87 | 77.49 | 481,140 | +1.29(+1.70%) |
Nov 27, 2017 | 76.44 | 76.79 | 76.17 | 76.20 | 426,574 | +0.44(+0.58%) |
Nov 24, 2017 | 75.82 | 75.88 | 75.51 | 75.76 | 219,026 | +0.16(+0.22%) |
Nov 22, 2017 | 75.44 | 75.71 | 75.24 | 75.59 | 335,435 | +0.10(+0.14%) |
Nov 21, 2017 | 75.20 | 75.63 | 75.09 | 75.49 | 471,770 | +0.81(+1.09%) |
Nov 20, 2017 | 74.78 | 75.04 | 74.58 | 74.68 | 591,063 | +1.13(+1.53%) |
Nov 17, 2017 | 73.08 | 74.07 | 72.89 | 73.55 | 962,859 | -0.04(-0.06%) |
Nov 16, 2017 | 73.00 | 73.59 | 72.71 | 73.59 | 565,650 | +0.76(+1.05%) |
Nov 15, 2017 | 73.78 | 73.83 | 72.38 | 72.83 | 1,097,603 | -1.78(-2.38%) |
Nov 14, 2017 | 74.42 | 74.82 | 74.18 | 74.61 | 382,927 | -0.19(-0.26%) |
Nov 13, 2017 | 73.96 | 74.84 | 73.66 | 74.80 | 416,888 | -0.12(-0.15%) |
Nov 10, 2017 | 74.67 | 75.07 | 74.66 | 74.92 | 634,775 | +0.02(+0.03%) |
Nov 09, 2017 | 75.08 | 75.40 | 74.32 | 74.89 | 597,456 | -1.01(-1.34%) |
Nov 08, 2017 | 75.78 | 76.06 | 75.03 | 75.91 | 417,876 | -0.24(-0.31%) |
Nov 07, 2017 | 76.25 | 76.46 | 75.82 | 76.14 | 452,920 | +0.15(+0.20%) |
Nov 06, 2017 | 76.12 | 76.44 | 75.84 | 75.99 | 531,588 | -0.28(-0.37%) |
Nov 03, 2017 | 76.91 | 77.07 | 76.08 | 76.27 | 396,110 | -0.64(-0.84%) |
Nov 02, 2017 | 76.36 | 77.08 | 75.87 | 76.91 | 837,402 | +0.83(+1.09%) |