Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 81.73 | 82.90 | 80.56 | 80.93 | 117,372 | -0.36(-0.44%) |
Jan 30, 2018 | 82.22 | 82.80 | 80.33 | 81.29 | 189,331 | -1.12(-1.36%) |
Jan 29, 2018 | 80.99 | 83.32 | 80.23 | 82.41 | 381,378 | +1.38(+1.70%) |
Jan 26, 2018 | 82.70 | 83.99 | 80.84 | 81.03 | 204,787 | -1.02(-1.24%) |
Jan 25, 2018 | 84.84 | 85.20 | 81.82 | 82.05 | 172,449 | -1.88(-2.24%) |
Jan 24, 2018 | 86.82 | 86.82 | 82.43 | 83.93 | 126,748 | -2.88(-3.32%) |
Jan 23, 2018 | 84.07 | 87.13 | 83.06 | 86.81 | 230,109 | +3.94(+4.75%) |
Jan 22, 2018 | 81.87 | 84.09 | 81.78 | 82.87 | 297,976 | +1.44(+1.77%) |
Jan 19, 2018 | 80.17 | 82.03 | 80.01 | 81.43 | 103,447 | +0.92(+1.14%) |
Jan 18, 2018 | 81.41 | 82.01 | 80.06 | 80.51 | 135,618 | -1.40(-1.71%) |
Jan 17, 2018 | 80.71 | 82.30 | 77.71 | 81.91 | 151,633 | +1.46(+1.81%) |
Jan 16, 2018 | 81.40 | 81.93 | 79.96 | 80.45 | 103,321 | -0.92(-1.13%) |
Jan 12, 2018 | 81.37 | 81.37 | 81.37 | 0 | +3.87(+4.99%) | |
Jan 11, 2018 | 79.36 | 79.36 | 77.27 | 77.50 | 299,986 | -1.76(-2.22%) |
Jan 10, 2018 | 79.26 | 221,247 | -3.08(-3.74%) | |||
Jan 09, 2018 | 79.48 | 83.43 | 79.19 | 82.34 | 646,583 | +2.99(+3.77%) |
Jan 08, 2018 | 78.92 | 80.82 | 76.00 | 79.35 | 208,746 | +0.41(+0.52%) |
Jan 05, 2018 | 79.10 | 80.30 | 78.04 | 78.94 | 103,793 | +0.00(+0.00%) |
Jan 04, 2018 | 79.07 | 80.00 | 78.93 | 78.94 | 120,122 | -0.13(-0.16%) |
Jan 03, 2018 | 81.00 | 81.70 | 78.98 | 79.07 | 115,734 | -2.21(-2.72%) |
Jan 02, 2018 | 78.99 | 82.39 | 78.77 | 81.28 | 189,167 | +2.51(+3.19%) |
Dec 29, 2017 | 78.77 | 78.77 | 78.77 | 0 | -0.32(-0.40%) | |
Dec 28, 2017 | 79.48 | 81.63 | 78.69 | 79.09 | 76,880 | -0.01(-0.01%) |
Dec 27, 2017 | 82.16 | 82.16 | 78.83 | 79.10 | 95,988 | -2.82(-3.44%) |
Dec 26, 2017 | 79.85 | 82.40 | 79.23 | 81.92 | 92,402 | +2.30(+2.89%) |
Dec 22, 2017 | 80.18 | 80.18 | 78.41 | 79.62 | 75,218 | -0.19(-0.24%) |
Dec 21, 2017 | 80.92 | 81.96 | 79.62 | 79.81 | 94,074 | -0.62(-0.77%) |
Dec 20, 2017 | 78.11 | 81.00 | 78.11 | 80.43 | 140,738 | +2.60(+3.34%) |
Dec 19, 2017 | 77.00 | 80.50 | 75.90 | 77.83 | 299,523 | +0.04(+0.05%) |
Dec 18, 2017 | 77.08 | 78.32 | 77.05 | 77.79 | 77,989 | +1.25(+1.63%) |
Dec 15, 2017 | 74.96 | 76.54 | 74.89 | 76.54 | 203,819 | +2.13(+2.86%) |
Dec 14, 2017 | 76.88 | 77.08 | 74.31 | 74.41 | 152,631 | -2.01(-2.63%) |
Dec 13, 2017 | 76.31 | 76.97 | 75.24 | 76.42 | 161,474 | +0.34(+0.45%) |
Dec 12, 2017 | 78.36 | 78.77 | 75.78 | 76.08 | 170,248 | -2.09(-2.67%) |
Dec 11, 2017 | 79.00 | 79.91 | 78.04 | 78.17 | 200,017 | -0.63(-0.80%) |
Dec 08, 2017 | 78.41 | 79.32 | 78.00 | 78.80 | 416,714 | +0.37(+0.47%) |
Dec 07, 2017 | 80.25 | 80.25 | 78.41 | 78.43 | 93,898 | -1.82(-2.27%) |
Dec 06, 2017 | 80.98 | 82.01 | 80.22 | 80.25 | 111,868 | -1.06(-1.30%) |
Dec 05, 2017 | 81.96 | 82.43 | 80.92 | 81.31 | 142,652 | -0.67(-0.82%) |
Dec 04, 2017 | 81.89 | 82.76 | 80.67 | 81.98 | 194,623 | +1.05(+1.30%) |
Dec 01, 2017 | 83.49 | 84.30 | 80.07 | 80.93 | 207,995 | -2.66(-3.18%) |
Nov 30, 2017 | 83.93 | 85.39 | 82.83 | 83.59 | 347,179 | +0.28(+0.34%) |
Nov 29, 2017 | 82.77 | 84.28 | 81.06 | 83.31 | 162,202 | +0.48(+0.58%) |
Nov 28, 2017 | 83.39 | 85.08 | 82.01 | 82.83 | 76,767 | -0.14(-0.17%) |
Nov 27, 2017 | 86.40 | 82.97 | 82.97 | 64,275 | -1.79(-2.11%) | |
Nov 24, 2017 | 84.20 | 84.96 | 83.33 | 84.76 | 40,403 | -0.14(-0.16%) |
Nov 22, 2017 | 85.09 | 86.56 | 84.33 | 84.90 | 56,021 | -0.19(-0.22%) |
Nov 21, 2017 | 85.39 | 85.39 | 83.68 | 85.09 | 116,275 | +0.15(+0.18%) |
Nov 20, 2017 | 86.63 | 86.74 | 84.17 | 84.94 | 112,630 | -1.13(-1.31%) |
Nov 17, 2017 | 85.18 | 87.04 | 85.18 | 86.07 | 92,351 | +1.02(+1.20%) |
Nov 16, 2017 | 85.10 | 86.33 | 84.96 | 85.05 | 190,358 | +0.59(+0.70%) |
Nov 15, 2017 | 86.57 | 87.16 | 84.04 | 84.46 | 153,060 | -2.12(-2.45%) |
Nov 14, 2017 | 87.70 | 88.62 | 85.01 | 86.58 | 301,927 | -1.10(-1.25%) |
Nov 13, 2017 | 87.59 | 90.19 | 86.94 | 87.68 | 216,019 | +0.37(+0.42%) |
Nov 10, 2017 | 86.69 | 87.97 | 86.42 | 87.31 | 123,919 | +1.03(+1.19%) |
Nov 09, 2017 | 86.41 | 87.19 | 85.29 | 86.28 | 207,051 | -1.14(-1.30%) |
Nov 08, 2017 | 83.92 | 88.47 | 83.77 | 87.42 | 297,821 | +3.49(+4.16%) |
Nov 07, 2017 | 84.00 | 84.16 | 82.12 | 83.93 | 374,475 | -1.03(-1.21%) |
Nov 06, 2017 | 77.56 | 85.42 | 77.56 | 84.96 | 371,998 | +7.40(+9.54%) |
Nov 03, 2017 | 74.01 | 79.04 | 72.21 | 77.56 | 428,676 | +3.12(+4.19%) |
Nov 02, 2017 | 79.66 | 82.14 | 74.38 | 74.44 | 646,153 | -2.55(-3.31%) |