Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 88.53 | 88.56 | 88.02 | 88.22 | 73,004 | +0.11(+0.12%) |
Jan 30, 2018 | 88.12 | 88.12 | 87.75 | 88.12 | 16,405 | -0.59(-0.66%) |
Jan 29, 2018 | 88.94 | 89.14 | 88.70 | 88.70 | 19,397 | -0.62(-0.70%) |
Jan 26, 2018 | 88.84 | 89.33 | 88.78 | 89.33 | 31,327 | +0.83(+0.94%) |
Jan 25, 2018 | 88.86 | 88.97 | 88.27 | 88.50 | 7,850 | -0.13(-0.14%) |
Jan 24, 2018 | 88.92 | 89.13 | 88.49 | 88.62 | 21,026 | -0.26(-0.29%) |
Jan 23, 2018 | 88.58 | 88.88 | 88.47 | 88.88 | 12,199 | +0.32(+0.36%) |
Jan 22, 2018 | 88.33 | 88.75 | 88.13 | 88.56 | 10,930 | +0.08(+0.09%) |
Jan 19, 2018 | 88.59 | 88.69 | 88.35 | 88.48 | 10,263 | +0.27(+0.31%) |
Jan 18, 2018 | 88.41 | 88.69 | 88.04 | 88.21 | 33,034 | -0.33(-0.38%) |
Jan 17, 2018 | 88.35 | 88.69 | 88.18 | 88.54 | 175,877 | +0.36(+0.41%) |
Jan 16, 2018 | 88.90 | 90.46 | 87.89 | 88.18 | 61,885 | -0.25(-0.29%) |
Jan 12, 2018 | 88.43 | 88.43 | 88.43 | 0 | +0.84(+0.96%) | |
Jan 11, 2018 | 87.08 | 87.90 | 86.87 | 87.59 | 45,524 | +0.88(+1.01%) |
Jan 10, 2018 | 87.10 | 86.61 | 86.72 | 90,422 | -0.07(-0.08%) | |
Jan 09, 2018 | 86.56 | 87.01 | 86.54 | 86.79 | 49,619 | +0.39(+0.45%) |
Jan 08, 2018 | 86.35 | 86.48 | 86.27 | 86.40 | 13,347 | +0.03(+0.03%) |
Jan 05, 2018 | 85.95 | 86.38 | 85.83 | 86.38 | 232,324 | +0.67(+0.78%) |
Jan 04, 2018 | 85.36 | 85.74 | 85.36 | 85.70 | 80,727 | +0.96(+1.13%) |
Jan 03, 2018 | 84.35 | 84.80 | 84.35 | 84.74 | 78,668 | +0.49(+0.58%) |
Jan 02, 2018 | 83.89 | 84.26 | 83.80 | 84.26 | 26,169 | +0.48(+0.57%) |
Dec 29, 2017 | 83.78 | 83.78 | 83.78 | 0 | +0.13(+0.15%) | |
Dec 28, 2017 | 83.79 | 83.79 | 83.52 | 83.65 | 3,735 | +0.11(+0.13%) |
Dec 27, 2017 | 83.58 | 83.81 | 83.48 | 83.54 | 239,817 | +0.06(+0.08%) |
Dec 26, 2017 | 83.50 | 83.79 | 83.48 | 83.48 | 11,693 | -0.06(-0.08%) |
Dec 22, 2017 | 83.42 | 83.54 | 83.22 | 83.54 | 3,281 | +0.30(+0.36%) |
Dec 21, 2017 | 83.29 | 83.54 | 83.23 | 83.25 | 40,217 | +0.13(+0.16%) |
Dec 20, 2017 | 83.55 | 83.55 | 83.11 | 83.11 | 17,976 | -0.02(-0.02%) |
Dec 19, 2017 | 83.09 | 83.23 | 82.79 | 83.13 | 164,455 | +0.03(+0.03%) |
Dec 18, 2017 | 82.95 | 83.21 | 82.95 | 83.10 | 16,100 | +0.76(+0.93%) |
Dec 15, 2017 | 82.05 | 82.40 | 82.05 | 82.34 | 33,852 | +0.43(+0.53%) |
Dec 14, 2017 | 82.44 | 82.53 | 81.91 | 81.91 | 1,977 | -0.37(-0.45%) |
Dec 13, 2017 | 82.12 | 82.49 | 82.12 | 82.28 | 7,218 | +0.20(+0.24%) |
Dec 12, 2017 | 82.06 | 82.27 | 82.05 | 82.08 | 18,959 | +0.13(+0.16%) |
Dec 11, 2017 | 82.16 | 82.26 | 81.95 | 81.95 | 3,991 | -0.13(-0.16%) |
Dec 08, 2017 | 82.13 | 82.18 | 82.00 | 82.08 | 8,035 | +0.15(+0.19%) |
Dec 07, 2017 | 81.75 | 82.03 | 81.71 | 81.93 | 4,858 | +0.60(+0.74%) |
Dec 06, 2017 | 81.20 | 81.55 | 81.20 | 81.33 | 13,597 | -0.15(-0.19%) |
Dec 05, 2017 | 81.95 | 81.95 | 81.36 | 81.48 | 8,989 | -0.28(-0.34%) |
Dec 04, 2017 | 82.09 | 82.09 | 81.76 | 81.76 | 25,154 | +0.24(+0.30%) |
Dec 01, 2017 | 82.00 | 82.06 | 81.41 | 81.52 | 222,216 | -0.66(-0.81%) |
Nov 30, 2017 | 81.85 | 82.63 | 81.64 | 82.18 | 108,796 | +0.60(+0.74%) |
Nov 29, 2017 | 81.49 | 81.70 | 81.47 | 81.58 | 7,708 | +0.22(+0.28%) |
Nov 28, 2017 | 80.68 | 81.35 | 80.68 | 81.35 | 7,055 | +0.90(+1.11%) |
Nov 27, 2017 | 80.81 | 80.81 | 80.45 | 80.46 | 7,636 | -0.13(-0.17%) |
Nov 24, 2017 | 80.71 | 80.90 | 80.56 | 80.59 | 19,770 | +0.16(+0.20%) |
Nov 22, 2017 | 80.42 | 80.49 | 80.27 | 80.43 | 5,613 | +0.26(+0.32%) |
Nov 21, 2017 | 80.12 | 80.39 | 79.98 | 80.17 | 11,173 | +0.50(+0.63%) |
Nov 20, 2017 | 79.41 | 80.04 | 79.41 | 79.67 | 127,310 | +0.30(+0.37%) |
Nov 17, 2017 | 79.64 | 79.66 | 79.37 | 79.37 | 9,342 | -0.59(-0.74%) |
Nov 16, 2017 | 79.57 | 80.02 | 79.56 | 79.96 | 4,820 | +0.97(+1.23%) |
Nov 15, 2017 | 78.99 | 79.18 | 78.76 | 79.00 | 22,757 | -0.37(-0.46%) |
Nov 14, 2017 | 79.49 | 79.49 | 79.31 | 79.36 | 10,108 | -0.20(-0.25%) |
Nov 13, 2017 | 79.55 | 79.88 | 79.49 | 79.56 | 26,281 | -0.53(-0.66%) |
Nov 10, 2017 | 80.11 | 80.29 | 80.08 | 80.09 | 7,079 | -0.25(-0.31%) |
Nov 09, 2017 | 80.60 | 80.72 | 79.95 | 80.34 | 8,327 | -0.91(-1.13%) |
Nov 08, 2017 | 81.27 | 81.40 | 81.11 | 81.26 | 48,108 | -0.08(-0.10%) |
Nov 07, 2017 | 81.30 | 81.48 | 81.22 | 81.34 | 5,529 | +0.00(+0.01%) |
Nov 06, 2017 | 81.30 | 81.34 | 81.14 | 81.33 | 6,971 | +0.14(+0.17%) |
Nov 03, 2017 | 81.20 | 81.21 | 81.05 | 81.19 | 4,640 | +0.05(+0.07%) |
Nov 02, 2017 | 80.89 | 81.26 | 80.81 | 81.14 | 32,320 | +0.22(+0.28%) |