Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 87.19 | 87.49 | 84.99 | 85.83 | 3,652,715 | +0.00(+0.00%) |
Jan 30, 2018 | 84.77 | 88.25 | 84.46 | 85.83 | 3,523,805 | +0.10(+0.11%) |
Jan 29, 2018 | 85.36 | 86.14 | 84.83 | 85.73 | 3,247,749 | -0.22(-0.26%) |
Jan 26, 2018 | 84.46 | 86.00 | 84.00 | 85.95 | 3,056,264 | +2.03(+2.42%) |
Jan 25, 2018 | 86.61 | 86.81 | 83.89 | 83.92 | 3,334,310 | -1.84(-2.14%) |
Jan 24, 2018 | 87.52 | 88.42 | 85.50 | 85.76 | 3,636,214 | -1.98(-2.25%) |
Jan 23, 2018 | 86.87 | 88.93 | 86.69 | 87.73 | 3,499,748 | +0.57(+0.66%) |
Jan 22, 2018 | 87.45 | 87.53 | 85.61 | 87.16 | 2,649,150 | -0.42(-0.48%) |
Jan 19, 2018 | 90.47 | 90.47 | 86.58 | 87.58 | 3,757,706 | -2.73(-3.02%) |
Jan 18, 2018 | 90.26 | 91.56 | 89.65 | 90.31 | 2,236,868 | +0.09(+0.10%) |
Jan 17, 2018 | 88.98 | 90.51 | 88.54 | 90.22 | 2,400,143 | +2.06(+2.33%) |
Jan 16, 2018 | 90.23 | 91.03 | 87.70 | 88.17 | 2,849,544 | -1.19(-1.33%) |
Jan 12, 2018 | 89.36 | 89.36 | 89.36 | 0 | +1.14(+1.29%) | |
Jan 11, 2018 | 87.26 | 88.67 | 86.61 | 88.22 | 1,806,465 | +1.17(+1.34%) |
Jan 10, 2018 | 86.14 | 87.05 | 2,623,088 | -1.84(-2.07%) | ||
Jan 09, 2018 | 89.65 | 89.88 | 88.63 | 88.89 | 1,919,204 | -0.50(-0.56%) |
Jan 08, 2018 | 89.04 | 89.84 | 88.37 | 89.39 | 1,911,852 | +0.02(+0.02%) |
Jan 05, 2018 | 89.28 | 90.13 | 88.42 | 89.38 | 2,015,478 | +0.41(+0.46%) |
Jan 04, 2018 | 88.83 | 89.14 | 87.49 | 88.97 | 2,114,373 | +0.74(+0.84%) |
Jan 03, 2018 | 87.17 | 88.72 | 87.00 | 88.23 | 2,672,286 | +1.32(+1.52%) |
Jan 02, 2018 | 84.76 | 86.94 | 83.98 | 86.90 | 2,818,027 | +3.07(+3.67%) |
Dec 29, 2017 | 83.83 | 83.83 | 83.83 | 0 | -1.40(-1.65%) | |
Dec 28, 2017 | 85.15 | 85.39 | 84.73 | 85.23 | 1,080,910 | +0.64(+0.75%) |
Dec 27, 2017 | 84.11 | 85.21 | 83.99 | 84.60 | 1,608,963 | +0.55(+0.65%) |
Dec 26, 2017 | 83.16 | 85.70 | 82.64 | 84.05 | 2,694,076 | -1.65(-1.93%) |
Dec 22, 2017 | 86.21 | 86.50 | 85.46 | 85.70 | 1,711,660 | -0.37(-0.43%) |
Dec 21, 2017 | 86.52 | 87.36 | 85.92 | 86.07 | 2,220,433 | +0.05(+0.06%) |
Dec 20, 2017 | 85.16 | 86.46 | 84.65 | 86.02 | 2,372,812 | +1.55(+1.83%) |
Dec 19, 2017 | 84.61 | 85.22 | 84.14 | 84.48 | 2,046,064 | -0.14(-0.17%) |
Dec 18, 2017 | 83.87 | 84.97 | 83.55 | 84.62 | 2,937,199 | +1.07(+1.28%) |
Dec 15, 2017 | 83.44 | 84.31 | 82.62 | 83.55 | 4,477,021 | +0.48(+0.57%) |
Dec 14, 2017 | 84.33 | 84.76 | 82.64 | 83.07 | 4,025,190 | -1.56(-1.85%) |
Dec 13, 2017 | 85.70 | 86.08 | 84.40 | 84.63 | 2,238,927 | -0.54(-0.63%) |
Dec 12, 2017 | 84.97 | 85.83 | 83.88 | 85.17 | 2,989,762 | -0.45(-0.53%) |
Dec 11, 2017 | 84.90 | 85.66 | 84.65 | 85.62 | 2,118,353 | +0.62(+0.73%) |
Dec 08, 2017 | 86.47 | 86.79 | 84.57 | 85.00 | 2,824,595 | -0.35(-0.41%) |
Dec 07, 2017 | 86.66 | 86.79 | 83.99 | 85.36 | 4,050,557 | +0.19(+0.22%) |
Dec 06, 2017 | 84.01 | 85.75 | 82.15 | 85.17 | 6,109,636 | -1.00(-1.16%) |
Dec 05, 2017 | 86.27 | 87.92 | 84.19 | 86.17 | 3,321,642 | -0.58(-0.67%) |
Dec 04, 2017 | 90.93 | 86.73 | 86.75 | 4,259,527 | -3.51(-3.88%) | |
Dec 01, 2017 | 91.56 | 91.79 | 89.10 | 90.26 | 3,652,826 | -2.22(-2.40%) |
Nov 30, 2017 | 93.12 | 93.82 | 92.07 | 92.47 | 3,191,351 | -0.52(-0.56%) |
Nov 29, 2017 | 94.65 | 94.84 | 91.27 | 93.00 | 3,260,480 | -1.96(-2.06%) |
Nov 28, 2017 | 94.85 | 95.25 | 93.84 | 94.95 | 2,348,091 | +0.29(+0.31%) |
Nov 27, 2017 | 96.41 | 96.42 | 94.59 | 94.66 | 1,955,496 | -2.23(-2.31%) |
Nov 24, 2017 | 95.94 | 96.99 | 95.72 | 96.90 | 698,986 | +1.07(+1.11%) |
Nov 22, 2017 | 97.29 | 97.34 | 95.78 | 95.83 | 1,741,293 | -1.51(-1.55%) |
Nov 21, 2017 | 97.37 | 98.07 | 96.95 | 97.34 | 1,855,258 | +0.41(+0.42%) |
Nov 20, 2017 | 96.79 | 97.59 | 96.59 | 96.93 | 1,317,613 | +0.10(+0.10%) |
Nov 17, 2017 | 97.14 | 97.38 | 95.86 | 96.84 | 1,565,826 | -0.05(-0.05%) |
Nov 16, 2017 | 96.71 | 97.43 | 96.43 | 96.89 | 1,657,762 | +1.03(+1.07%) |
Nov 15, 2017 | 97.34 | 97.34 | 94.32 | 95.86 | 2,382,366 | -2.04(-2.09%) |
Nov 14, 2017 | 96.77 | 98.37 | 96.61 | 97.90 | 1,651,459 | +0.80(+0.83%) |
Nov 13, 2017 | 96.21 | 97.63 | 95.58 | 97.10 | 1,365,720 | -0.10(-0.10%) |
Nov 10, 2017 | 97.44 | 98.14 | 96.79 | 97.20 | 2,182,928 | -0.62(-0.64%) |
Nov 09, 2017 | 98.34 | 99.12 | 96.42 | 97.82 | 2,455,639 | -1.79(-1.79%) |
Nov 08, 2017 | 98.01 | 99.70 | 97.60 | 99.61 | 3,149,820 | +1.73(+1.76%) |
Nov 07, 2017 | 96.72 | 99.69 | 94.85 | 97.88 | 9,288,329 | -4.52(-4.42%) |
Nov 06, 2017 | 101.45 | 103.57 | 100.62 | 102.41 | 7,037,270 | +2.76(+2.77%) |
Nov 03, 2017 | 100.04 | 100.74 | 97.85 | 99.64 | 3,133,727 | +1.26(+1.28%) |
Nov 02, 2017 | 98.51 | 95.60 | 98.38 | 2,724,014 | +0.39(+0.40%) |