Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 87.72 | 88.61 | 85.26 | 85.47 | 757,321 | -1.57(-1.80%) |
Jan 30, 2018 | 89.34 | 90.00 | 86.75 | 87.04 | 815,533 | -3.63(-4.00%) |
Jan 29, 2018 | 89.11 | 91.82 | 89.11 | 90.67 | 1,052,923 | +1.80(+2.03%) |
Jan 26, 2018 | 87.72 | 89.11 | 86.00 | 88.87 | 760,422 | +1.96(+2.26%) |
Jan 25, 2018 | 88.60 | 89.97 | 86.31 | 86.91 | 1,437,158 | -1.82(-2.05%) |
Jan 24, 2018 | 87.68 | 90.06 | 86.61 | 88.73 | 1,833,901 | +0.86(+0.98%) |
Jan 23, 2018 | 84.75 | 88.98 | 83.90 | 87.87 | 1,309,883 | +2.68(+3.15%) |
Jan 22, 2018 | 85.55 | 80.34 | 85.19 | 1,169,618 | +4.51(+5.59%) | |
Jan 19, 2018 | 78.85 | 80.98 | 78.48 | 80.68 | 1,027,685 | +2.12(+2.70%) |
Jan 18, 2018 | 79.12 | 75.88 | 78.56 | 954,529 | +2.68(+3.53%) | |
Jan 17, 2018 | 76.48 | 77.31 | 74.12 | 75.88 | 1,135,672 | -0.21(-0.28%) |
Jan 16, 2018 | 81.60 | 81.90 | 76.04 | 76.09 | 1,303,290 | -5.28(-6.49%) |
Jan 12, 2018 | 81.37 | 81.37 | 81.37 | 0 | +2.37(+3.00%) | |
Jan 11, 2018 | 79.86 | 79.86 | 78.02 | 79.00 | 746,749 | -0.86(-1.08%) |
Jan 10, 2018 | 78.96 | 79.98 | 77.95 | 79.86 | 976,479 | +0.32(+0.40%) |
Jan 09, 2018 | 77.80 | 80.00 | 76.32 | 79.54 | 1,025,817 | +1.73(+2.22%) |
Jan 08, 2018 | 83.01 | 83.84 | 76.00 | 77.81 | 1,694,848 | -3.92(-4.80%) |
Jan 05, 2018 | 81.01 | 81.84 | 78.86 | 81.73 | 895,376 | +1.45(+1.81%) |
Jan 04, 2018 | 83.47 | 83.57 | 79.53 | 80.28 | 1,134,136 | -2.70(-3.25%) |
Jan 03, 2018 | 79.36 | 83.08 | 79.36 | 82.98 | 1,230,712 | +3.68(+4.64%) |
Jan 02, 2018 | 77.53 | 80.07 | 76.00 | 79.30 | 1,337,729 | +1.71(+2.20%) |
Dec 29, 2017 | 77.59 | 77.59 | 77.59 | 0 | +2.20(+2.92%) | |
Dec 28, 2017 | 74.14 | 75.46 | 73.26 | 75.39 | 524,573 | +1.65(+2.24%) |
Dec 27, 2017 | 71.98 | 74.19 | 71.77 | 73.74 | 459,259 | +2.01(+2.80%) |
Dec 26, 2017 | 71.96 | 72.07 | 71.54 | 71.73 | 300,374 | -0.10(-0.14%) |
Dec 22, 2017 | 71.16 | 72.70 | 70.90 | 71.83 | 587,080 | +0.15(+0.21%) |
Dec 21, 2017 | 71.59 | 71.77 | 69.65 | 71.68 | 388,192 | +0.27(+0.38%) |
Dec 20, 2017 | 68.60 | 71.44 | 68.22 | 71.41 | 911,752 | +2.53(+3.67%) |
Dec 19, 2017 | 70.30 | 71.06 | 68.53 | 68.88 | 1,792,164 | -1.69(-2.39%) |
Dec 18, 2017 | 71.04 | 71.70 | 70.22 | 70.57 | 605,029 | +0.08(+0.11%) |
Dec 15, 2017 | 70.71 | 71.54 | 69.53 | 70.49 | 2,268,217 | +0.07(+0.10%) |
Dec 14, 2017 | 71.09 | 71.74 | 69.68 | 70.42 | 887,790 | -0.55(-0.77%) |
Dec 13, 2017 | 70.47 | 71.51 | 70.21 | 70.97 | 516,384 | +0.86(+1.23%) |
Dec 12, 2017 | 70.63 | 70.63 | 69.82 | 70.11 | 672,851 | -0.48(-0.68%) |
Dec 11, 2017 | 74.06 | 74.12 | 70.48 | 70.59 | 976,977 | -3.16(-4.28%) |
Dec 08, 2017 | 73.09 | 75.01 | 72.52 | 73.75 | 873,530 | +1.25(+1.72%) |
Dec 07, 2017 | 69.63 | 73.11 | 68.75 | 72.50 | 595,622 | +2.69(+3.85%) |
Dec 06, 2017 | 70.38 | 70.98 | 68.62 | 69.81 | 655,815 | -1.17(-1.65%) |
Dec 05, 2017 | 72.43 | 74.50 | 70.82 | 70.98 | 603,938 | -1.00(-1.39%) |
Dec 04, 2017 | 74.10 | 74.93 | 71.92 | 71.98 | 746,642 | -1.62(-2.20%) |
Dec 01, 2017 | 71.89 | 73.88 | 71.68 | 73.60 | 916,513 | +1.71(+2.38%) |
Nov 30, 2017 | 69.02 | 72.89 | 68.01 | 71.89 | 1,094,366 | +3.49(+5.10%) |
Nov 29, 2017 | 68.20 | 68.95 | 67.33 | 68.40 | 1,084,801 | +0.21(+0.31%) |
Nov 28, 2017 | 71.96 | 71.96 | 68.09 | 68.19 | 1,176,800 | -3.11(-4.36%) |
Nov 27, 2017 | 71.90 | 72.29 | 70.93 | 71.30 | 764,101 | +0.12(+0.17%) |
Nov 24, 2017 | 71.14 | 71.77 | 70.80 | 71.18 | 350,299 | -0.63(-0.88%) |
Nov 22, 2017 | 74.05 | 74.05 | 71.73 | 71.81 | 673,887 | -2.38(-3.21%) |
Nov 21, 2017 | 72.00 | 74.30 | 72.00 | 74.19 | 611,836 | +2.42(+3.37%) |
Nov 20, 2017 | 72.01 | 72.39 | 70.82 | 71.77 | 529,687 | -0.51(-0.71%) |
Nov 17, 2017 | 70.95 | 72.48 | 70.56 | 72.28 | 866,071 | -0.02(-0.03%) |
Nov 16, 2017 | 72.64 | 73.40 | 72.11 | 72.30 | 637,232 | +0.26(+0.36%) |
Nov 15, 2017 | 74.11 | 74.11 | 71.86 | 72.04 | 916,602 | -2.13(-2.87%) |
Nov 14, 2017 | 74.19 | 74.86 | 71.62 | 74.17 | 832,454 | -0.47(-0.63%) |
Nov 13, 2017 | 75.12 | 75.64 | 74.42 | 74.64 | 603,965 | -0.82(-1.09%) |
Nov 10, 2017 | 75.06 | 75.83 | 74.01 | 75.46 | 768,525 | +0.04(+0.05%) |
Nov 09, 2017 | 74.04 | 75.55 | 73.28 | 75.42 | 886,662 | +1.37(+1.85%) |
Nov 08, 2017 | 74.99 | 75.98 | 73.54 | 74.05 | 1,071,095 | -0.48(-0.64%) |
Nov 07, 2017 | 73.33 | 75.40 | 73.07 | 74.53 | 1,056,278 | +0.02(+0.03%) |
Nov 06, 2017 | 73.60 | 75.22 | 72.33 | 74.51 | 1,465,068 | +1.03(+1.40%) |
Nov 03, 2017 | 73.00 | 74.42 | 71.48 | 73.48 | 2,429,688 | +0.70(+0.96%) |
Nov 02, 2017 | 71.05 | 74.87 | 68.09 | 72.78 | 5,674,117 | +11.85(+19.45%) |