Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 87.98 | 87.98 | 86.80 | 87.17 | 987,169 | -0.16(-0.19%) |
Jan 30, 2018 | 87.24 | 87.24 | 86.94 | 87.34 | 810,566 | -0.57(-0.65%) |
Jan 29, 2018 | 86.93 | 88.57 | 86.54 | 87.91 | 889,691 | +0.87(+1.00%) |
Jan 26, 2018 | 87.99 | 89.11 | 86.59 | 87.04 | 743,487 | -0.36(-0.41%) |
Jan 25, 2018 | 84.78 | 87.61 | 84.38 | 87.40 | 980,452 | +3.62(+4.32%) |
Jan 24, 2018 | 84.04 | 84.35 | 83.17 | 83.78 | 565,852 | +0.16(+0.19%) |
Jan 23, 2018 | 83.14 | 84.07 | 83.04 | 83.63 | 803,334 | +0.06(+0.07%) |
Jan 22, 2018 | 83.02 | 83.62 | 82.34 | 83.57 | 356,658 | +0.41(+0.49%) |
Jan 19, 2018 | 82.14 | 83.17 | 82.14 | 83.16 | 363,017 | +1.11(+1.36%) |
Jan 18, 2018 | 83.01 | 83.01 | 81.82 | 82.05 | 632,431 | -0.91(-1.10%) |
Jan 17, 2018 | 82.67 | 83.26 | 81.78 | 82.95 | 581,241 | +0.54(+0.66%) |
Jan 16, 2018 | 82.92 | 83.52 | 81.91 | 82.41 | 369,610 | -0.25(-0.30%) |
Jan 12, 2018 | 82.66 | 82.66 | 82.66 | 0 | -0.19(-0.23%) | |
Jan 11, 2018 | 81.59 | 83.05 | 81.23 | 82.85 | 530,905 | +1.54(+1.89%) |
Jan 10, 2018 | 79.77 | 83.02 | 79.77 | 81.31 | 640,154 | +1.67(+2.10%) |
Jan 09, 2018 | 78.56 | 80.67 | 78.55 | 79.64 | 558,259 | +1.31(+1.67%) |
Jan 08, 2018 | 78.48 | 78.51 | 77.83 | 78.33 | 292,232 | -0.09(-0.11%) |
Jan 05, 2018 | 78.15 | 78.50 | 77.64 | 78.42 | 381,639 | +0.79(+1.01%) |
Jan 04, 2018 | 78.56 | 79.15 | 77.44 | 77.63 | 524,745 | -0.30(-0.39%) |
Jan 03, 2018 | 78.00 | 78.32 | 77.43 | 77.93 | 361,574 | -0.07(-0.09%) |
Jan 02, 2018 | 78.08 | 78.24 | 77.68 | 78.01 | 378,243 | +0.47(+0.60%) |
Dec 29, 2017 | 77.54 | 77.54 | 77.54 | 0 | -0.71(-0.91%) | |
Dec 28, 2017 | 78.24 | 78.66 | 77.88 | 78.25 | 257,010 | +0.20(+0.26%) |
Dec 27, 2017 | 78.28 | 78.51 | 77.73 | 78.05 | 241,051 | -0.34(-0.43%) |
Dec 26, 2017 | 78.97 | 79.25 | 77.92 | 78.38 | 228,716 | -0.63(-0.80%) |
Dec 22, 2017 | 79.49 | 79.49 | 78.71 | 79.01 | 283,485 | -0.44(-0.56%) |
Dec 21, 2017 | 79.31 | 80.18 | 78.84 | 79.46 | 409,892 | +0.84(+1.07%) |
Dec 20, 2017 | 79.28 | 79.46 | 77.43 | 78.61 | 445,626 | -0.04(-0.05%) |
Dec 19, 2017 | 78.74 | 79.06 | 78.23 | 78.65 | 480,769 | +0.20(+0.26%) |
Dec 18, 2017 | 78.17 | 78.90 | 77.97 | 78.45 | 441,519 | +0.91(+1.17%) |
Dec 15, 2017 | 76.69 | 78.81 | 76.69 | 77.54 | 1,243,604 | +1.10(+1.44%) |
Dec 14, 2017 | 77.24 | 77.84 | 76.32 | 76.44 | 537,387 | -0.60(-0.78%) |
Dec 13, 2017 | 77.78 | 78.78 | 76.88 | 77.04 | 445,670 | -0.79(-1.01%) |
Dec 12, 2017 | 77.97 | 78.22 | 77.42 | 77.83 | 333,608 | +0.26(+0.34%) |
Dec 11, 2017 | 77.47 | 77.84 | 76.97 | 77.56 | 465,808 | +0.12(+0.16%) |
Dec 08, 2017 | 78.35 | 78.35 | 76.94 | 77.44 | 389,658 | -0.22(-0.28%) |
Dec 07, 2017 | 76.50 | 77.75 | 76.11 | 77.66 | 356,259 | +1.02(+1.33%) |
Dec 06, 2017 | 76.97 | 77.52 | 76.28 | 76.65 | 357,544 | -0.65(-0.84%) |
Dec 05, 2017 | 79.31 | 79.44 | 77.21 | 77.29 | 536,589 | -1.82(-2.30%) |
Dec 04, 2017 | 81.85 | 81.85 | 78.36 | 79.11 | 943,894 | -1.04(-1.30%) |
Dec 01, 2017 | 80.92 | 80.92 | 78.20 | 80.15 | 548,796 | -0.47(-0.58%) |
Nov 30, 2017 | 83.16 | 83.54 | 80.58 | 80.62 | 797,173 | -1.98(-2.40%) |
Nov 29, 2017 | 81.05 | 83.17 | 81.01 | 82.60 | 634,672 | +2.38(+2.96%) |
Nov 28, 2017 | 77.91 | 80.40 | 77.61 | 80.23 | 278,932 | +2.65(+3.41%) |
Nov 27, 2017 | 77.43 | 78.39 | 77.43 | 77.58 | 253,505 | +0.21(+0.27%) |
Nov 24, 2017 | 78.22 | 78.22 | 77.25 | 77.37 | 97,564 | -0.40(-0.51%) |
Nov 22, 2017 | 78.72 | 78.83 | 77.59 | 77.77 | 297,335 | -0.81(-1.04%) |
Nov 21, 2017 | 78.50 | 78.87 | 77.68 | 78.58 | 393,343 | +0.55(+0.70%) |
Nov 20, 2017 | 77.84 | 78.22 | 77.51 | 78.04 | 283,144 | +0.35(+0.45%) |
Nov 17, 2017 | 76.73 | 77.96 | 76.61 | 77.69 | 254,555 | +0.47(+0.61%) |
Nov 16, 2017 | 77.75 | 78.00 | 76.99 | 77.21 | 234,037 | +0.04(+0.05%) |
Nov 15, 2017 | 76.28 | 77.93 | 76.03 | 77.17 | 343,585 | -0.17(-0.22%) |
Nov 14, 2017 | 77.07 | 78.13 | 77.02 | 77.34 | 255,518 | -0.20(-0.25%) |
Nov 13, 2017 | 75.59 | 77.73 | 75.10 | 77.54 | 380,754 | +1.51(+1.98%) |
Nov 10, 2017 | 75.93 | 76.68 | 75.73 | 76.03 | 267,744 | +0.22(+0.29%) |
Nov 09, 2017 | 76.02 | 76.77 | 74.96 | 75.81 | 542,462 | -0.72(-0.94%) |
Nov 08, 2017 | 77.23 | 77.23 | 75.86 | 76.53 | 911,976 | -0.98(-1.26%) |
Nov 07, 2017 | 79.71 | 79.71 | 77.09 | 77.51 | 515,512 | -2.15(-2.70%) |
Nov 06, 2017 | 79.42 | 80.02 | 79.23 | 79.66 | 437,623 | -0.05(-0.06%) |
Nov 03, 2017 | 80.16 | 80.21 | 79.12 | 79.71 | 677,672 | -0.92(-1.14%) |
Nov 02, 2017 | 80.32 | 80.83 | 79.71 | 80.63 | 673,320 | +0.20(+0.25%) |