Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 92.03 | 93.07 | 91.49 | 92.85 | 2,007,279 | +1.67(+1.83%) |
Jan 30, 2018 | 88.27 | 91.63 | 87.81 | 91.19 | 4,353,563 | +6.81(+8.07%) |
Jan 29, 2018 | 82.88 | 84.48 | 82.78 | 84.38 | 1,451,892 | +0.50(+0.60%) |
Jan 26, 2018 | 83.56 | 84.09 | 83.56 | 83.88 | 857,499 | +0.46(+0.56%) |
Jan 25, 2018 | 84.33 | 84.37 | 83.12 | 83.42 | 1,158,020 | -1.01(-1.19%) |
Jan 24, 2018 | 83.94 | 84.66 | 83.76 | 84.42 | 511,246 | +0.85(+1.01%) |
Jan 23, 2018 | 83.69 | 83.80 | 83.35 | 83.57 | 692,099 | -0.09(-0.11%) |
Jan 22, 2018 | 83.15 | 83.68 | 82.70 | 83.67 | 732,638 | +0.43(+0.52%) |
Jan 19, 2018 | 83.15 | 83.56 | 82.93 | 83.23 | 587,934 | +0.46(+0.56%) |
Jan 18, 2018 | 83.64 | 83.64 | 82.50 | 82.77 | 831,767 | -0.72(-0.86%) |
Jan 17, 2018 | 82.97 | 83.79 | 82.63 | 83.49 | 733,813 | +0.59(+0.71%) |
Jan 16, 2018 | 82.84 | 83.67 | 82.41 | 82.90 | 850,512 | -0.24(-0.29%) |
Jan 12, 2018 | 83.14 | 83.14 | 83.14 | 0 | +0.77(+0.94%) | |
Jan 11, 2018 | 80.96 | 82.44 | 80.94 | 82.37 | 418,796 | +2.03(+2.53%) |
Jan 10, 2018 | 80.92 | 81.24 | 79.96 | 80.33 | 938,249 | -0.61(-0.75%) |
Jan 09, 2018 | 80.79 | 81.36 | 80.51 | 80.94 | 417,226 | +0.10(+0.13%) |
Jan 08, 2018 | 80.55 | 81.05 | 80.26 | 80.84 | 886,835 | -0.55(-0.67%) |
Jan 05, 2018 | 80.48 | 81.65 | 80.48 | 81.39 | 867,631 | +1.61(+2.02%) |
Jan 04, 2018 | 79.01 | 79.90 | 78.96 | 79.78 | 923,843 | +1.09(+1.38%) |
Jan 03, 2018 | 78.04 | 78.82 | 78.03 | 78.69 | 444,410 | +0.70(+0.89%) |
Jan 02, 2018 | 77.78 | 78.08 | 77.50 | 78.00 | 589,104 | +0.48(+0.61%) |
Dec 29, 2017 | 77.52 | 77.52 | 77.52 | 0 | -1.37(-1.73%) | |
Dec 28, 2017 | 78.56 | 79.02 | 78.21 | 78.89 | 565,692 | +0.48(+0.61%) |
Dec 27, 2017 | 78.03 | 78.57 | 77.88 | 78.41 | 376,899 | +0.66(+0.86%) |
Dec 26, 2017 | 78.02 | 78.31 | 77.46 | 77.75 | 198,139 | -0.16(-0.21%) |
Dec 22, 2017 | 77.97 | 78.05 | 77.63 | 77.91 | 489,670 | -0.29(-0.37%) |
Dec 21, 2017 | 78.35 | 78.57 | 78.15 | 78.20 | 382,154 | +0.54(+0.70%) |
Dec 20, 2017 | 77.49 | 77.99 | 77.21 | 77.66 | 654,914 | +0.09(+0.12%) |
Dec 19, 2017 | 78.52 | 78.69 | 77.47 | 77.57 | 922,932 | -1.26(-1.60%) |
Dec 18, 2017 | 78.38 | 79.02 | 78.34 | 78.83 | 845,868 | +1.95(+2.53%) |
Dec 15, 2017 | 76.46 | 77.24 | 76.46 | 76.88 | 909,629 | +0.29(+0.38%) |
Dec 14, 2017 | 76.84 | 77.19 | 76.49 | 76.59 | 990,269 | +0.08(+0.10%) |
Dec 13, 2017 | 78.58 | 78.64 | 76.42 | 76.51 | 1,072,306 | -1.88(-2.40%) |
Dec 12, 2017 | 78.44 | 78.60 | 78.08 | 78.39 | 891,845 | +0.46(+0.59%) |
Dec 11, 2017 | 78.22 | 78.45 | 77.74 | 77.93 | 1,035,006 | -0.55(-0.70%) |
Dec 08, 2017 | 78.66 | 78.88 | 78.03 | 78.48 | 411,177 | +0.15(+0.19%) |
Dec 07, 2017 | 77.68 | 78.43 | 77.62 | 78.33 | 1,093,182 | +0.92(+1.18%) |
Dec 06, 2017 | 78.18 | 78.45 | 76.86 | 77.42 | 1,501,003 | -0.89(-1.14%) |
Dec 05, 2017 | 78.38 | 78.66 | 78.08 | 78.31 | 668,802 | +0.62(+0.80%) |
Dec 04, 2017 | 78.97 | 78.99 | 77.66 | 77.69 | 656,944 | -1.38(-1.74%) |
Dec 01, 2017 | 78.49 | 79.21 | 77.76 | 79.07 | 1,056,025 | +1.03(+1.32%) |
Nov 30, 2017 | 78.08 | 78.23 | 77.57 | 78.04 | 627,222 | +0.67(+0.87%) |
Nov 29, 2017 | 77.73 | 77.93 | 77.04 | 77.36 | 380,700 | -0.15(-0.19%) |
Nov 28, 2017 | 77.13 | 77.57 | 76.89 | 77.51 | 481,018 | +1.29(+1.70%) |
Nov 27, 2017 | 76.46 | 76.81 | 76.19 | 76.22 | 426,465 | +0.44(+0.58%) |
Nov 24, 2017 | 75.84 | 75.90 | 75.53 | 75.78 | 218,970 | +0.16(+0.22%) |
Nov 22, 2017 | 75.45 | 75.73 | 75.26 | 75.61 | 335,350 | +0.10(+0.14%) |
Nov 21, 2017 | 75.22 | 75.65 | 75.11 | 75.51 | 471,650 | +0.81(+1.09%) |
Nov 20, 2017 | 74.80 | 75.06 | 74.60 | 74.70 | 590,912 | +1.13(+1.53%) |
Nov 17, 2017 | 73.10 | 74.09 | 72.91 | 73.57 | 962,614 | -0.04(-0.06%) |
Nov 16, 2017 | 73.02 | 73.61 | 72.73 | 73.61 | 565,506 | +0.76(+1.05%) |
Nov 15, 2017 | 73.80 | 73.85 | 72.40 | 72.85 | 1,097,323 | -1.78(-2.38%) |
Nov 14, 2017 | 74.44 | 74.84 | 74.20 | 74.63 | 382,829 | -0.19(-0.26%) |
Nov 13, 2017 | 73.98 | 74.86 | 73.68 | 74.82 | 416,781 | -0.12(-0.15%) |
Nov 10, 2017 | 74.69 | 75.09 | 74.68 | 74.94 | 634,613 | +0.02(+0.03%) |
Nov 09, 2017 | 75.10 | 75.42 | 74.34 | 74.91 | 597,303 | -1.01(-1.34%) |
Nov 08, 2017 | 75.80 | 76.08 | 75.05 | 75.92 | 417,770 | -0.24(-0.31%) |
Nov 07, 2017 | 76.26 | 76.48 | 75.84 | 76.16 | 452,804 | +0.15(+0.20%) |
Nov 06, 2017 | 76.14 | 76.46 | 75.86 | 76.01 | 531,453 | -0.28(-0.37%) |
Nov 03, 2017 | 76.93 | 77.09 | 76.09 | 76.29 | 396,009 | -0.64(-0.84%) |
Nov 02, 2017 | 76.38 | 77.10 | 75.89 | 76.93 | 837,189 | +0.83(+1.09%) |