Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 83.96 | 84.66 | 82.21 | 82.81 | 68,531 | -0.75(-0.90%) |
Jan 30, 2018 | 84.41 | 84.41 | 83.06 | 83.56 | 69,183 | -1.50(-1.76%) |
Jan 29, 2018 | 85.56 | 86.43 | 84.66 | 85.06 | 108,079 | -0.60(-0.70%) |
Jan 26, 2018 | 87.46 | 87.46 | 85.21 | 85.66 | 136,217 | -1.55(-1.78%) |
Jan 25, 2018 | 85.41 | 87.26 | 84.81 | 87.21 | 107,112 | +2.50(+2.95%) |
Jan 24, 2018 | 85.11 | 85.16 | 83.81 | 84.71 | 43,525 | +0.05(+0.06%) |
Jan 23, 2018 | 84.66 | 85.06 | 84.06 | 84.66 | 70,707 | -0.15(-0.18%) |
Jan 22, 2018 | 83.91 | 84.91 | 83.51 | 84.81 | 39,847 | +0.65(+0.77%) |
Jan 19, 2018 | 83.16 | 85.56 | 83.16 | 84.16 | 65,202 | +0.75(+0.90%) |
Jan 18, 2018 | 84.16 | 84.21 | 83.16 | 83.41 | 48,616 | -1.30(-1.53%) |
Jan 17, 2018 | 84.16 | 84.81 | 83.61 | 84.71 | 50,982 | +0.85(+1.01%) |
Jan 16, 2018 | 84.81 | 85.91 | 83.34 | 83.86 | 41,278 | -0.45(-0.53%) |
Jan 12, 2018 | 84.31 | 84.31 | 84.31 | 0 | -0.95(-1.11%) | |
Jan 11, 2018 | 84.81 | 85.86 | 84.46 | 85.26 | 52,905 | +0.55(+0.65%) |
Jan 10, 2018 | 84.96 | 84.16 | 84.71 | 38,374 | -0.10(-0.12%) | |
Jan 09, 2018 | 84.71 | 85.21 | 84.06 | 84.81 | 44,177 | +0.15(+0.18%) |
Jan 08, 2018 | 84.26 | 85.21 | 83.91 | 84.66 | 39,535 | +0.45(+0.53%) |
Jan 05, 2018 | 83.86 | 84.31 | 83.26 | 84.21 | 31,249 | +0.65(+0.78%) |
Jan 04, 2018 | 84.46 | 84.59 | 81.84 | 83.56 | 51,994 | -0.80(-0.95%) |
Jan 03, 2018 | 84.11 | 84.86 | 83.56 | 84.36 | 52,508 | +0.20(+0.24%) |
Jan 02, 2018 | 84.21 | 84.48 | 82.91 | 84.16 | 75,274 | +0.50(+0.60%) |
Dec 29, 2017 | 83.66 | 83.66 | 83.66 | 0 | -1.80(-2.10%) | |
Dec 28, 2017 | 85.91 | 86.16 | 85.21 | 85.46 | 30,490 | -0.20(-0.23%) |
Dec 27, 2017 | 85.66 | 87.66 | 85.41 | 85.66 | 40,870 | +0.00(+0.00%) |
Dec 26, 2017 | 87.26 | 87.36 | 85.53 | 85.66 | 28,692 | -1.45(-1.66%) |
Dec 22, 2017 | 88.56 | 89.40 | 86.81 | 87.11 | 47,795 | -0.50(-0.57%) |
Dec 21, 2017 | 86.56 | 88.16 | 85.71 | 87.61 | 58,676 | +1.10(+1.27%) |
Dec 20, 2017 | 86.16 | 87.21 | 85.91 | 86.51 | 46,379 | +0.60(+0.70%) |
Dec 19, 2017 | 86.06 | 86.76 | 85.51 | 85.91 | 88,104 | -0.15(-0.17%) |
Dec 18, 2017 | 85.36 | 87.06 | 85.01 | 86.06 | 64,659 | +1.30(+1.53%) |
Dec 15, 2017 | 83.91 | 85.46 | 82.46 | 84.76 | 180,345 | +1.10(+1.31%) |
Dec 14, 2017 | 84.31 | 84.76 | 83.16 | 83.66 | 83,361 | -0.50(-0.59%) |
Dec 13, 2017 | 82.96 | 84.61 | 82.86 | 84.16 | 110,450 | +1.25(+1.50%) |
Dec 12, 2017 | 85.01 | 85.41 | 82.47 | 82.91 | 181,201 | -1.70(-2.00%) |
Dec 11, 2017 | 85.76 | 85.83 | 84.51 | 84.61 | 73,149 | -1.20(-1.40%) |
Dec 08, 2017 | 87.05 | 87.30 | 85.41 | 85.81 | 114,342 | -0.95(-1.09%) |
Dec 07, 2017 | 88.25 | 88.25 | 79.77 | 86.75 | 283,738 | +6.29(+7.81%) |
Dec 06, 2017 | 81.02 | 81.12 | 80.17 | 80.47 | 78,108 | -0.40(-0.49%) |
Dec 05, 2017 | 81.47 | 81.57 | 80.47 | 80.87 | 47,484 | -0.55(-0.67%) |
Dec 04, 2017 | 82.11 | 83.46 | 81.32 | 81.42 | 44,425 | -0.55(-0.67%) |
Dec 01, 2017 | 82.61 | 82.61 | 80.22 | 81.97 | 63,559 | -0.65(-0.79%) |
Nov 30, 2017 | 83.76 | 83.76 | 82.06 | 82.61 | 54,643 | -1.05(-1.25%) |
Nov 29, 2017 | 83.91 | 84.76 | 83.56 | 83.66 | 51,170 | -0.25(-0.30%) |
Nov 28, 2017 | 83.11 | 84.36 | 83.11 | 83.91 | 62,543 | +0.85(+1.02%) |
Nov 27, 2017 | 83.61 | 85.06 | 82.96 | 83.06 | 111,726 | -0.30(-0.36%) |
Nov 24, 2017 | 84.21 | 84.26 | 83.06 | 83.36 | 21,995 | -0.85(-1.01%) |
Nov 22, 2017 | 82.76 | 86.33 | 82.76 | 84.21 | 93,740 | +1.20(+1.44%) |
Nov 21, 2017 | 82.81 | 83.76 | 82.81 | 83.01 | 57,885 | +0.60(+0.73%) |
Nov 20, 2017 | 81.02 | 82.66 | 81.02 | 82.41 | 62,357 | +1.30(+1.60%) |
Nov 17, 2017 | 81.17 | 81.57 | 80.82 | 81.12 | 76,324 | -0.35(-0.43%) |
Nov 16, 2017 | 80.87 | 82.56 | 80.52 | 81.47 | 75,927 | +0.90(+1.11%) |
Nov 15, 2017 | 80.22 | 81.52 | 80.22 | 80.57 | 57,078 | -0.50(-0.62%) |
Nov 14, 2017 | 80.42 | 81.37 | 79.47 | 81.07 | 65,590 | +0.95(+1.18%) |
Nov 13, 2017 | 79.52 | 80.57 | 79.27 | 80.12 | 51,294 | +0.30(+0.37%) |
Nov 10, 2017 | 79.87 | 80.47 | 79.17 | 79.82 | 80,803 | -0.35(-0.44%) |
Nov 09, 2017 | 80.27 | 80.97 | 79.87 | 80.17 | 70,840 | -0.20(-0.25%) |
Nov 08, 2017 | 79.57 | 80.62 | 79.52 | 80.37 | 41,402 | +0.50(+0.62%) |
Nov 07, 2017 | 80.32 | 81.02 | 79.67 | 79.87 | 54,954 | -0.40(-0.50%) |
Nov 06, 2017 | 79.82 | 80.57 | 79.82 | 80.27 | 33,720 | +0.15(+0.19%) |
Nov 03, 2017 | 79.47 | 80.37 | 79.25 | 80.12 | 60,955 | +0.25(+0.31%) |
Nov 02, 2017 | 79.72 | 80.62 | 79.37 | 79.87 | 50,458 | +0.10(+0.13%) |