Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 75.91 | 76.18 | 71.42 | 74.11 | 3,301,812 | -1.39(-1.84%) |
Jan 30, 2018 | 79.43 | 79.63 | 73.20 | 75.49 | 5,988,299 | -12.49(-14.19%) |
Jan 29, 2018 | 88.42 | 89.28 | 87.65 | 87.98 | 684,544 | -0.67(-0.75%) |
Jan 26, 2018 | 88.33 | 88.93 | 87.43 | 88.65 | 445,684 | +0.30(+0.33%) |
Jan 25, 2018 | 88.44 | 88.87 | 87.77 | 88.35 | 436,419 | +0.27(+0.31%) |
Jan 24, 2018 | 88.03 | 88.84 | 87.52 | 88.08 | 410,844 | +0.35(+0.40%) |
Jan 23, 2018 | 88.39 | 89.16 | 87.46 | 87.73 | 391,375 | -0.06(-0.07%) |
Jan 22, 2018 | 87.57 | 87.82 | 86.76 | 87.78 | 477,288 | +0.53(+0.61%) |
Jan 19, 2018 | 88.07 | 88.38 | 85.84 | 87.25 | 579,199 | -0.66(-0.75%) |
Jan 18, 2018 | 87.41 | 88.40 | 87.08 | 87.91 | 602,853 | +0.50(+0.57%) |
Jan 17, 2018 | 87.30 | 87.69 | 86.61 | 87.41 | 419,921 | +0.39(+0.45%) |
Jan 16, 2018 | 89.06 | 89.71 | 86.82 | 87.01 | 547,157 | -1.66(-1.87%) |
Jan 12, 2018 | 88.67 | 88.67 | 88.67 | 0 | -1.20(-1.33%) | |
Jan 11, 2018 | 89.30 | 90.01 | 88.99 | 89.87 | 386,359 | +0.91(+1.02%) |
Jan 10, 2018 | 88.72 | 89.10 | 87.87 | 88.96 | 322,416 | +0.09(+0.10%) |
Jan 09, 2018 | 90.08 | 90.08 | 88.65 | 88.87 | 555,776 | -0.71(-0.79%) |
Jan 08, 2018 | 88.29 | 89.77 | 88.25 | 89.57 | 530,990 | +1.20(+1.36%) |
Jan 05, 2018 | 87.42 | 88.60 | 87.41 | 88.38 | 649,834 | +1.21(+1.39%) |
Jan 04, 2018 | 87.57 | 88.60 | 84.56 | 87.16 | 1,497,665 | -2.04(-2.29%) |
Jan 03, 2018 | 89.70 | 90.12 | 88.80 | 89.20 | 886,974 | +0.16(+0.18%) |
Jan 02, 2018 | 89.34 | 89.89 | 88.58 | 89.05 | 1,110,615 | +1.22(+1.38%) |
Dec 29, 2017 | 87.83 | 87.83 | 87.83 | 0 | +1.67(+1.93%) | |
Dec 28, 2017 | 85.14 | 86.27 | 84.88 | 86.17 | 547,833 | +1.55(+1.83%) |
Dec 27, 2017 | 84.57 | 84.88 | 84.44 | 84.62 | 398,141 | +0.08(+0.10%) |
Dec 26, 2017 | 84.35 | 84.71 | 83.94 | 84.53 | 153,746 | +0.34(+0.41%) |
Dec 22, 2017 | 84.35 | 84.35 | 83.61 | 84.19 | 187,544 | +0.10(+0.12%) |
Dec 21, 2017 | 84.66 | 84.95 | 84.02 | 84.09 | 268,907 | -0.34(-0.41%) |
Dec 20, 2017 | 85.06 | 85.31 | 84.24 | 84.44 | 466,888 | -0.11(-0.13%) |
Dec 19, 2017 | 84.56 | 85.11 | 84.09 | 84.54 | 465,805 | +0.11(+0.14%) |
Dec 18, 2017 | 84.62 | 84.95 | 84.32 | 84.43 | 636,520 | +0.21(+0.25%) |
Dec 15, 2017 | 84.11 | 84.67 | 84.04 | 84.21 | 940,710 | +0.42(+0.50%) |
Dec 14, 2017 | 84.11 | 84.26 | 83.58 | 83.79 | 544,014 | -0.32(-0.38%) |
Dec 13, 2017 | 84.38 | 84.58 | 83.55 | 84.11 | 511,050 | -0.20(-0.23%) |
Dec 12, 2017 | 84.39 | 84.85 | 84.09 | 84.31 | 342,722 | +0.03(+0.04%) |
Dec 11, 2017 | 83.62 | 84.38 | 83.33 | 84.28 | 327,226 | +0.97(+1.16%) |
Dec 08, 2017 | 83.56 | 83.71 | 82.46 | 83.31 | 540,209 | +0.06(+0.07%) |
Dec 07, 2017 | 82.56 | 83.46 | 82.32 | 83.25 | 390,729 | +0.81(+0.99%) |
Dec 06, 2017 | 83.30 | 83.32 | 82.18 | 82.44 | 288,023 | -0.71(-0.86%) |
Dec 05, 2017 | 83.24 | 83.65 | 82.65 | 83.15 | 719,650 | +0.51(+0.62%) |
Dec 04, 2017 | 82.10 | 82.28 | 82.01 | 82.65 | 638,495 | +1.17(+1.43%) |
Dec 01, 2017 | 81.06 | 81.87 | 80.34 | 81.48 | 402,389 | +0.29(+0.35%) |
Nov 30, 2017 | 81.38 | 82.34 | 80.83 | 81.19 | 570,117 | +0.43(+0.53%) |
Nov 29, 2017 | 80.99 | 81.27 | 80.52 | 80.77 | 448,138 | -0.05(-0.06%) |
Nov 28, 2017 | 80.34 | 80.97 | 79.85 | 80.81 | 279,041 | +0.99(+1.24%) |
Nov 27, 2017 | 80.26 | 80.37 | 79.75 | 79.82 | 287,425 | -0.44(-0.55%) |
Nov 24, 2017 | 80.22 | 80.40 | 79.73 | 80.26 | 186,457 | +0.58(+0.73%) |
Nov 22, 2017 | 80.37 | 80.37 | 79.48 | 79.68 | 435,629 | -0.60(-0.75%) |
Nov 21, 2017 | 80.44 | 80.66 | 79.86 | 80.28 | 437,523 | +0.22(+0.28%) |
Nov 20, 2017 | 79.86 | 80.24 | 79.57 | 80.06 | 271,162 | +0.22(+0.28%) |
Nov 17, 2017 | 79.93 | 80.72 | 79.48 | 79.84 | 518,509 | -0.15(-0.18%) |
Nov 16, 2017 | 79.45 | 80.09 | 79.40 | 79.99 | 475,846 | +1.01(+1.28%) |
Nov 15, 2017 | 79.92 | 79.93 | 77.57 | 78.97 | 478,784 | -1.17(-1.46%) |
Nov 14, 2017 | 80.39 | 80.75 | 79.86 | 80.14 | 339,146 | -0.78(-0.96%) |
Nov 13, 2017 | 80.55 | 81.47 | 80.55 | 80.92 | 353,985 | +0.38(+0.48%) |
Nov 10, 2017 | 80.13 | 81.44 | 80.13 | 80.53 | 383,783 | +0.48(+0.60%) |
Nov 09, 2017 | 80.07 | 81.42 | 79.17 | 80.05 | 496,004 | -0.68(-0.84%) |
Nov 08, 2017 | 80.84 | 83.60 | 80.17 | 80.73 | 696,207 | -2.90(-3.47%) |
Nov 07, 2017 | 80.04 | 83.69 | 77.57 | 83.63 | 986,526 | +2.70(+3.34%) |
Nov 06, 2017 | 81.43 | 81.60 | 80.33 | 80.93 | 419,635 | -0.35(-0.43%) |
Nov 03, 2017 | 81.50 | 81.71 | 80.84 | 81.28 | 359,236 | -0.25(-0.30%) |
Nov 02, 2017 | 81.55 | 82.10 | 81.10 | 81.52 | 331,219 | -0.21(-0.26%) |