Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 91.02 | 91.38 | 90.11 | 90.65 | 974,119 | -0.31(-0.34%) |
Jan 30, 2018 | 90.12 | 91.08 | 89.84 | 90.96 | 994,622 | +0.57(+0.63%) |
Jan 29, 2018 | 90.33 | 91.87 | 90.24 | 90.40 | 1,081,895 | +0.16(+0.18%) |
Jan 26, 2018 | 89.42 | 90.23 | 89.26 | 90.23 | 1,071,157 | +1.20(+1.35%) |
Jan 25, 2018 | 88.17 | 89.50 | 87.85 | 89.03 | 1,226,153 | +1.68(+1.92%) |
Jan 24, 2018 | 88.55 | 88.65 | 87.28 | 87.35 | 918,503 | -0.84(-0.95%) |
Jan 23, 2018 | 88.71 | 88.71 | 87.84 | 88.19 | 887,224 | -0.52(-0.59%) |
Jan 22, 2018 | 89.52 | 89.57 | 88.43 | 88.71 | 1,071,017 | -0.43(-0.48%) |
Jan 19, 2018 | 89.30 | 89.57 | 88.82 | 89.14 | 1,174,379 | +0.27(+0.31%) |
Jan 18, 2018 | 88.78 | 89.00 | 88.26 | 88.87 | 1,111,011 | +0.20(+0.23%) |
Jan 17, 2018 | 87.91 | 89.05 | 87.82 | 88.67 | 777,168 | +1.29(+1.48%) |
Jan 16, 2018 | 88.50 | 88.52 | 86.84 | 87.37 | 1,308,699 | -0.65(-0.74%) |
Jan 12, 2018 | 88.02 | 88.02 | 88.02 | 0 | +2.75(+3.23%) | |
Jan 11, 2018 | 84.15 | 85.34 | 83.98 | 85.27 | 890,919 | +1.07(+1.27%) |
Jan 10, 2018 | 83.82 | 84.18 | 83.60 | 84.20 | 589,251 | +0.24(+0.28%) |
Jan 09, 2018 | 84.76 | 85.20 | 83.79 | 83.96 | 893,413 | -0.64(-0.75%) |
Jan 08, 2018 | 83.56 | 84.63 | 83.49 | 84.60 | 798,373 | +0.86(+1.02%) |
Jan 05, 2018 | 83.13 | 83.84 | 82.66 | 83.74 | 745,624 | +1.11(+1.35%) |
Jan 04, 2018 | 81.93 | 83.50 | 81.93 | 82.63 | 1,421,798 | +0.68(+0.83%) |
Jan 03, 2018 | 82.46 | 82.56 | 81.28 | 81.95 | 1,745,770 | -0.58(-0.71%) |
Jan 02, 2018 | 82.80 | 83.07 | 82.08 | 82.53 | 878,647 | +0.19(+0.23%) |
Dec 29, 2017 | 82.34 | 82.34 | 82.34 | 0 | -0.21(-0.25%) | |
Dec 28, 2017 | 82.91 | 83.35 | 81.96 | 82.55 | 1,202,202 | -0.21(-0.25%) |
Dec 27, 2017 | 82.62 | 82.87 | 82.04 | 82.76 | 609,463 | +0.12(+0.14%) |
Dec 26, 2017 | 82.78 | 83.01 | 82.33 | 82.64 | 668,581 | -0.08(-0.10%) |
Dec 22, 2017 | 83.51 | 83.52 | 82.61 | 82.72 | 613,975 | -0.78(-0.94%) |
Dec 21, 2017 | 84.02 | 84.51 | 83.27 | 83.51 | 893,214 | -0.44(-0.52%) |
Dec 20, 2017 | 85.30 | 85.47 | 83.85 | 83.94 | 1,142,915 | -1.08(-1.26%) |
Dec 19, 2017 | 86.31 | 86.86 | 85.00 | 85.02 | 1,955,170 | -1.10(-1.28%) |
Dec 18, 2017 | 85.01 | 86.30 | 85.01 | 86.12 | 1,718,902 | +1.22(+1.44%) |
Dec 15, 2017 | 84.42 | 85.56 | 84.06 | 84.90 | 1,578,701 | +0.87(+1.03%) |
Dec 14, 2017 | 85.49 | 85.49 | 83.93 | 84.04 | 1,154,514 | -1.11(-1.31%) |
Dec 13, 2017 | 84.58 | 85.83 | 84.30 | 85.15 | 1,000,894 | +0.52(+0.61%) |
Dec 12, 2017 | 84.63 | 85.15 | 83.23 | 84.63 | 962,908 | +0.94(+1.13%) |
Dec 11, 2017 | 83.68 | 84.08 | 83.35 | 83.69 | 1,358,486 | -0.17(-0.21%) |
Dec 08, 2017 | 84.72 | 84.96 | 83.54 | 83.86 | 1,359,121 | -0.25(-0.30%) |
Dec 07, 2017 | 82.56 | 85.17 | 82.36 | 84.11 | 2,369,962 | +1.37(+1.65%) |
Dec 06, 2017 | 81.98 | 83.28 | 81.80 | 82.75 | 820,457 | +0.57(+0.69%) |
Dec 05, 2017 | 84.40 | 85.01 | 82.04 | 82.17 | 1,576,048 | -2.69(-3.17%) |
Dec 04, 2017 | 84.69 | 84.70 | 84.42 | 84.87 | 1,443,844 | +0.54(+0.65%) |
Dec 01, 2017 | 85.20 | 85.37 | 83.80 | 84.32 | 1,108,066 | -0.98(-1.15%) |
Nov 30, 2017 | 85.47 | 85.80 | 85.04 | 85.30 | 942,623 | -0.05(-0.06%) |
Nov 29, 2017 | 85.56 | 86.07 | 85.20 | 85.36 | 875,871 | -0.33(-0.38%) |
Nov 28, 2017 | 84.41 | 85.77 | 84.39 | 85.68 | 1,002,991 | +1.50(+1.78%) |
Nov 27, 2017 | 83.94 | 84.51 | 83.68 | 84.19 | 572,854 | +0.47(+0.56%) |
Nov 24, 2017 | 83.43 | 83.94 | 83.38 | 83.72 | 259,242 | +0.48(+0.58%) |
Nov 22, 2017 | 83.93 | 83.93 | 82.67 | 83.24 | 561,067 | -0.56(-0.67%) |
Nov 21, 2017 | 83.92 | 84.69 | 83.72 | 83.80 | 1,147,648 | +0.11(+0.13%) |
Nov 20, 2017 | 82.82 | 84.01 | 82.71 | 83.69 | 552,210 | +1.25(+1.52%) |
Nov 17, 2017 | 82.12 | 82.89 | 81.96 | 82.44 | 1,282,414 | -0.02(-0.02%) |
Nov 16, 2017 | 82.14 | 82.67 | 81.62 | 82.46 | 1,013,310 | +0.53(+0.64%) |
Nov 15, 2017 | 82.46 | 83.04 | 81.77 | 81.93 | 890,891 | -0.57(-0.69%) |
Nov 14, 2017 | 82.36 | 82.65 | 81.80 | 82.50 | 839,269 | -0.32(-0.38%) |
Nov 13, 2017 | 82.12 | 83.17 | 82.12 | 82.82 | 862,926 | +0.27(+0.33%) |
Nov 10, 2017 | 82.74 | 83.39 | 82.48 | 82.55 | 645,295 | -0.49(-0.59%) |
Nov 09, 2017 | 83.39 | 83.49 | 82.72 | 83.04 | 692,679 | -0.95(-1.13%) |
Nov 08, 2017 | 83.38 | 84.40 | 82.85 | 83.99 | 742,369 | +0.50(+0.60%) |
Nov 07, 2017 | 83.75 | 83.98 | 83.10 | 83.49 | 749,046 | -0.29(-0.35%) |
Nov 06, 2017 | 85.22 | 85.26 | 83.56 | 83.78 | 1,528,672 | -1.65(-1.93%) |
Nov 03, 2017 | 82.95 | 86.05 | 81.93 | 85.43 | 1,739,744 | +3.83(+4.70%) |
Nov 02, 2017 | 81.88 | 82.12 | 81.41 | 81.59 | 1,167,689 | -0.49(-0.60%) |