Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 87.85 | 88.10 | 86.89 | 87.27 | 580,691 | -0.31(-0.35%) |
Jan 30, 2018 | 87.99 | 87.99 | 87.33 | 87.58 | 294,889 | -1.35(-1.52%) |
Jan 29, 2018 | 89.21 | 89.40 | 88.87 | 88.93 | 199,701 | -0.46(-0.51%) |
Jan 26, 2018 | 88.48 | 89.39 | 88.48 | 89.39 | 506,114 | +1.24(+1.41%) |
Jan 25, 2018 | 88.97 | 88.97 | 87.88 | 88.15 | 175,862 | -0.44(-0.50%) |
Jan 24, 2018 | 89.00 | 89.10 | 88.09 | 88.59 | 282,203 | -0.26(-0.29%) |
Jan 23, 2018 | 88.81 | 88.97 | 88.53 | 88.85 | 176,269 | +0.02(+0.02%) |
Jan 22, 2018 | 88.23 | 88.83 | 88.08 | 88.83 | 120,190 | +0.64(+0.73%) |
Jan 19, 2018 | 88.32 | 88.32 | 87.78 | 88.19 | 240,227 | +0.20(+0.23%) |
Jan 18, 2018 | 88.16 | 88.20 | 87.82 | 87.99 | 278,063 | -0.10(-0.11%) |
Jan 17, 2018 | 87.38 | 88.23 | 87.19 | 88.09 | 158,789 | +0.84(+0.96%) |
Jan 16, 2018 | 88.13 | 88.24 | 86.97 | 87.25 | 439,247 | -0.33(-0.38%) |
Jan 12, 2018 | 87.58 | 87.58 | 87.58 | 0 | +0.66(+0.76%) | |
Jan 11, 2018 | 86.15 | 86.92 | 86.12 | 86.92 | 740,931 | +1.06(+1.23%) |
Jan 10, 2018 | 86.09 | 85.86 | 339,946 | +0.01(+0.01%) | ||
Jan 09, 2018 | 85.83 | 86.12 | 85.76 | 85.85 | 503,462 | -0.01(-0.01%) |
Jan 08, 2018 | 85.75 | 85.86 | 85.40 | 85.86 | 348,384 | +0.17(+0.20%) |
Jan 05, 2018 | 85.61 | 85.70 | 85.36 | 85.69 | 180,072 | +0.39(+0.46%) |
Jan 04, 2018 | 85.03 | 85.34 | 84.86 | 85.30 | 434,679 | +0.47(+0.55%) |
Jan 03, 2018 | 84.82 | 84.87 | 84.63 | 84.83 | 572,708 | +0.10(+0.12%) |
Jan 02, 2018 | 83.87 | 84.73 | 83.86 | 84.73 | 198,870 | +1.11(+1.33%) |
Dec 29, 2017 | 83.62 | 83.62 | 83.62 | 0 | -0.51(-0.61%) | |
Dec 28, 2017 | 84.20 | 84.20 | 83.92 | 84.13 | 66,949 | +0.18(+0.21%) |
Dec 27, 2017 | 84.18 | 84.18 | 83.84 | 83.95 | 676,338 | -0.12(-0.14%) |
Dec 26, 2017 | 84.09 | 84.20 | 83.83 | 84.07 | 210,497 | -0.20(-0.24%) |
Dec 22, 2017 | 84.44 | 84.44 | 84.08 | 84.27 | 80,107 | -0.07(-0.08%) |
Dec 21, 2017 | 84.47 | 84.54 | 84.23 | 84.34 | 169,199 | +0.14(+0.17%) |
Dec 20, 2017 | 84.45 | 84.45 | 83.99 | 84.20 | 862,238 | +0.25(+0.30%) |
Dec 19, 2017 | 84.24 | 84.40 | 83.93 | 83.95 | 364,358 | -0.25(-0.30%) |
Dec 18, 2017 | 83.81 | 84.26 | 83.65 | 84.20 | 804,851 | +1.00(+1.21%) |
Dec 15, 2017 | 82.59 | 83.42 | 82.59 | 83.19 | 223,127 | +0.80(+0.97%) |
Dec 14, 2017 | 83.02 | 83.20 | 82.35 | 82.40 | 215,522 | -0.57(-0.68%) |
Dec 13, 2017 | 83.09 | 83.32 | 82.97 | 82.97 | 131,556 | -0.08(-0.10%) |
Dec 12, 2017 | 83.43 | 83.43 | 82.91 | 83.04 | 119,821 | +0.01(+0.02%) |
Dec 11, 2017 | 82.67 | 83.03 | 82.60 | 83.03 | 64,931 | +0.40(+0.49%) |
Dec 08, 2017 | 82.41 | 82.63 | 82.22 | 82.63 | 99,496 | +0.62(+0.75%) |
Dec 07, 2017 | 81.66 | 82.09 | 81.57 | 82.01 | 257,927 | +0.32(+0.39%) |
Dec 06, 2017 | 81.83 | 81.92 | 81.53 | 81.69 | 1,378,369 | -0.21(-0.26%) |
Dec 05, 2017 | 82.54 | 82.54 | 81.86 | 81.90 | 591,861 | -0.49(-0.59%) |
Dec 04, 2017 | 82.85 | 82.95 | 82.39 | 82.39 | 114,186 | +0.39(+0.47%) |
Dec 01, 2017 | 82.21 | 82.26 | 81.20 | 82.00 | 310,087 | -0.21(-0.25%) |
Nov 30, 2017 | 82.04 | 82.76 | 81.99 | 82.21 | 155,334 | +0.46(+0.56%) |
Nov 29, 2017 | 81.52 | 82.06 | 81.52 | 81.75 | 643,245 | +0.46(+0.56%) |
Nov 28, 2017 | 80.46 | 81.32 | 80.40 | 81.29 | 53,716 | +0.97(+1.20%) |
Nov 27, 2017 | 80.64 | 80.24 | 80.33 | 82,480 | -0.31(-0.38%) | |
Nov 24, 2017 | 80.87 | 80.88 | 80.61 | 80.64 | 23,228 | +0.01(+0.01%) |
Nov 22, 2017 | 80.70 | 80.75 | 80.54 | 80.63 | 257,000 | +0.01(+0.01%) |
Nov 21, 2017 | 80.56 | 80.71 | 80.46 | 80.62 | 173,178 | +0.45(+0.56%) |
Nov 20, 2017 | 80.07 | 80.22 | 79.88 | 80.17 | 106,607 | +0.28(+0.35%) |
Nov 17, 2017 | 79.73 | 80.02 | 79.73 | 79.89 | 69,025 | -0.10(-0.12%) |
Nov 16, 2017 | 79.42 | 80.15 | 79.41 | 79.99 | 300,300 | +1.14(+1.45%) |
Nov 15, 2017 | 78.82 | 79.05 | 78.36 | 78.85 | 211,479 | -0.30(-0.38%) |
Nov 14, 2017 | 79.29 | 79.30 | 78.97 | 79.15 | 60,968 | -0.35(-0.44%) |
Nov 13, 2017 | 79.05 | 79.62 | 79.05 | 79.49 | 165,663 | +0.06(+0.08%) |
Nov 10, 2017 | 79.37 | 79.46 | 79.16 | 79.43 | 150,596 | +0.10(+0.13%) |
Nov 09, 2017 | 79.20 | 79.37 | 78.77 | 79.33 | 52,666 | -0.23(-0.29%) |
Nov 08, 2017 | 79.39 | 79.56 | 79.17 | 79.56 | 49,748 | +0.19(+0.24%) |
Nov 07, 2017 | 79.77 | 79.81 | 79.17 | 79.37 | 516,570 | -0.25(-0.31%) |
Nov 06, 2017 | 79.56 | 79.67 | 79.33 | 79.62 | 629,524 | +0.15(+0.19%) |
Nov 03, 2017 | 79.41 | 79.54 | 79.27 | 79.47 | 53,707 | +0.18(+0.23%) |
Nov 02, 2017 | 79.30 | 79.32 | 78.76 | 79.29 | 88,715 | +0.14(+0.18%) |