Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 84.68 | 85.08 | 82.90 | 82.90 | 351,434 | -1.16(-1.38%) |
Jan 30, 2018 | 83.00 | 84.77 | 82.49 | 84.06 | 287,482 | +0.57(+0.68%) |
Jan 29, 2018 | 83.06 | 84.09 | 83.06 | 83.49 | 129,780 | +0.07(+0.08%) |
Jan 26, 2018 | 83.03 | 83.51 | 82.28 | 83.43 | 137,265 | +0.65(+0.78%) |
Jan 25, 2018 | 83.16 | 83.19 | 81.97 | 82.78 | 173,232 | -0.03(-0.04%) |
Jan 24, 2018 | 84.28 | 84.73 | 82.55 | 82.81 | 206,786 | -0.94(-1.12%) |
Jan 23, 2018 | 83.68 | 84.01 | 82.40 | 83.75 | 186,934 | -0.31(-0.37%) |
Jan 22, 2018 | 84.63 | 84.63 | 83.33 | 84.06 | 176,536 | -1.02(-1.20%) |
Jan 19, 2018 | 82.76 | 85.22 | 82.51 | 85.08 | 290,990 | +2.36(+2.85%) |
Jan 18, 2018 | 82.82 | 83.26 | 81.90 | 82.72 | 270,335 | -0.29(-0.35%) |
Jan 17, 2018 | 82.92 | 83.75 | 82.16 | 83.01 | 245,158 | +0.67(+0.81%) |
Jan 16, 2018 | 84.38 | 84.43 | 81.92 | 82.35 | 243,462 | -1.42(-1.69%) |
Jan 12, 2018 | 83.77 | 83.77 | 83.77 | 0 | +1.67(+2.04%) | |
Jan 11, 2018 | 80.45 | 82.14 | 80.08 | 82.10 | 177,171 | +1.75(+2.18%) |
Jan 10, 2018 | 80.02 | 80.34 | 178,448 | -0.69(-0.86%) | ||
Jan 09, 2018 | 82.00 | 82.17 | 80.79 | 81.04 | 305,358 | -1.05(-1.27%) |
Jan 08, 2018 | 80.63 | 82.86 | 79.80 | 82.09 | 291,007 | +1.14(+1.41%) |
Jan 05, 2018 | 80.03 | 81.01 | 79.93 | 80.94 | 219,693 | +1.14(+1.43%) |
Jan 04, 2018 | 78.20 | 80.03 | 77.87 | 79.80 | 626,659 | +2.26(+2.91%) |
Jan 03, 2018 | 77.97 | 76.93 | 77.54 | 192,428 | +0.28(+0.37%) | |
Jan 02, 2018 | 75.58 | 77.31 | 75.51 | 77.25 | 315,137 | +1.79(+2.37%) |
Dec 29, 2017 | 75.47 | 75.47 | 75.47 | 0 | -2.50(-3.21%) | |
Dec 28, 2017 | 78.20 | 78.20 | 76.95 | 77.97 | 427,843 | +0.13(+0.16%) |
Dec 27, 2017 | 77.93 | 78.33 | 77.01 | 77.84 | 211,210 | -0.12(-0.15%) |
Dec 26, 2017 | 78.61 | 78.83 | 77.84 | 77.96 | 115,888 | -0.52(-0.66%) |
Dec 22, 2017 | 79.00 | 79.16 | 78.42 | 78.48 | 211,632 | -0.46(-0.58%) |
Dec 21, 2017 | 79.06 | 79.51 | 78.40 | 78.94 | 242,050 | +0.16(+0.20%) |
Dec 20, 2017 | 80.16 | 80.43 | 78.63 | 78.78 | 205,168 | -0.81(-1.02%) |
Dec 19, 2017 | 79.14 | 80.39 | 78.95 | 79.59 | 281,432 | +0.31(+0.39%) |
Dec 18, 2017 | 78.15 | 79.56 | 78.05 | 79.28 | 338,109 | +1.81(+2.34%) |
Dec 15, 2017 | 79.34 | 79.58 | 77.30 | 77.47 | 720,693 | -1.46(-1.85%) |
Dec 14, 2017 | 80.04 | 80.79 | 78.85 | 78.93 | 600,910 | -1.08(-1.34%) |
Dec 13, 2017 | 80.59 | 81.06 | 79.93 | 80.00 | 161,521 | -0.39(-0.49%) |
Dec 12, 2017 | 80.49 | 81.17 | 79.86 | 80.39 | 197,151 | -0.12(-0.15%) |
Dec 11, 2017 | 80.43 | 81.17 | 80.33 | 80.51 | 167,963 | +0.08(+0.10%) |
Dec 08, 2017 | 80.27 | 81.00 | 80.04 | 80.43 | 163,450 | +0.00(+0.00%) |
Dec 07, 2017 | 80.23 | 81.12 | 79.91 | 334,923 | +0.00(+0.00%) | |
Dec 06, 2017 | 80.30 | 81.77 | 79.72 | 80.42 | 274,112 | -0.27(-0.34%) |
Dec 05, 2017 | 82.79 | 82.93 | 80.26 | 80.70 | 388,400 | -2.12(-2.56%) |
Dec 04, 2017 | 83.53 | 83.99 | 82.80 | 82.82 | 298,206 | +0.63(+0.76%) |
Dec 01, 2017 | 81.76 | 82.52 | 80.02 | 82.19 | 395,042 | -0.58(-0.70%) |
Nov 30, 2017 | 83.06 | 83.60 | 82.17 | 82.77 | 211,837 | +0.01(+0.01%) |
Nov 29, 2017 | 84.43 | 84.73 | 82.54 | 82.76 | 258,781 | -1.57(-1.87%) |
Nov 28, 2017 | 83.43 | 84.88 | 83.07 | 84.33 | 359,548 | +1.51(+1.82%) |
Nov 27, 2017 | 83.33 | 83.52 | 82.57 | 82.83 | 167,156 | -0.51(-0.61%) |
Nov 24, 2017 | 81.99 | 83.49 | 81.78 | 83.34 | 91,249 | +1.67(+2.05%) |
Nov 22, 2017 | 82.90 | 83.35 | 81.42 | 81.66 | 386,997 | -0.94(-1.14%) |
Nov 21, 2017 | 82.20 | 83.35 | 82.20 | 82.60 | 215,736 | +0.88(+1.08%) |
Nov 20, 2017 | 81.86 | 82.06 | 81.13 | 81.72 | 147,168 | +0.00(+0.00%) |
Nov 17, 2017 | 80.98 | 82.25 | 80.98 | 81.72 | 161,236 | +0.24(+0.30%) |
Nov 16, 2017 | 81.39 | 81.56 | 80.64 | 81.48 | 283,443 | +0.89(+1.10%) |
Nov 15, 2017 | 80.31 | 80.98 | 79.52 | 80.59 | 139,349 | -0.07(-0.08%) |
Nov 14, 2017 | 79.78 | 80.77 | 79.39 | 80.66 | 144,504 | +0.29(+0.36%) |
Nov 13, 2017 | 81.09 | 81.10 | 80.09 | 80.36 | 147,811 | -1.23(-1.51%) |
Nov 10, 2017 | 81.15 | 82.03 | 80.98 | 81.60 | 163,617 | +0.17(+0.20%) |
Nov 09, 2017 | 79.55 | 81.59 | 79.17 | 81.43 | 272,275 | +0.76(+0.94%) |
Nov 08, 2017 | 79.52 | 81.20 | 78.99 | 80.67 | 247,330 | +0.77(+0.97%) |
Nov 07, 2017 | 80.37 | 80.61 | 78.81 | 79.90 | 147,438 | -0.50(-0.62%) |
Nov 06, 2017 | 80.16 | 80.65 | 79.52 | 80.39 | 125,446 | +0.22(+0.28%) |
Nov 03, 2017 | 79.91 | 80.69 | 79.56 | 80.17 | 221,400 | +0.10(+0.12%) |
Nov 02, 2017 | 81.04 | 81.27 | 79.69 | 80.07 | 321,838 | -0.71(-0.88%) |