Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 87.76 | 88.39 | 86.15 | 86.57 | 1,485,003 | -0.68(-0.78%) |
Jan 30, 2018 | 87.00 | 87.17 | 86.89 | 87.24 | 1,722,163 | -0.33(-0.38%) |
Jan 29, 2018 | 87.64 | 88.25 | 87.33 | 87.57 | 1,201,060 | -0.23(-0.26%) |
Jan 26, 2018 | 87.57 | 87.90 | 86.43 | 87.80 | 1,174,767 | +0.31(+0.35%) |
Jan 25, 2018 | 87.80 | 88.07 | 87.17 | 87.49 | 1,684,017 | +0.08(+0.09%) |
Jan 24, 2018 | 87.87 | 88.05 | 87.16 | 87.42 | 2,026,373 | -0.36(-0.41%) |
Jan 23, 2018 | 86.10 | 88.48 | 86.10 | 87.77 | 2,676,138 | +1.05(+1.21%) |
Jan 22, 2018 | 86.67 | 87.01 | 86.02 | 86.72 | 2,061,214 | -0.05(-0.06%) |
Jan 19, 2018 | 82.92 | 86.85 | 82.75 | 86.77 | 2,555,110 | +3.82(+4.61%) |
Jan 18, 2018 | 85.04 | 85.53 | 82.79 | 82.95 | 1,771,780 | -2.34(-2.75%) |
Jan 17, 2018 | 84.26 | 85.73 | 83.26 | 85.29 | 2,014,157 | +1.06(+1.26%) |
Jan 16, 2018 | 87.32 | 88.33 | 84.12 | 84.23 | 3,843,970 | -3.63(-4.13%) |
Jan 12, 2018 | 87.86 | 87.86 | 87.86 | 0 | -1.21(-1.35%) | |
Jan 11, 2018 | 87.12 | 89.10 | 87.02 | 89.07 | 1,717,265 | +2.24(+2.58%) |
Jan 10, 2018 | 86.83 | 1,699,289 | +1.73(+2.03%) | |||
Jan 09, 2018 | 85.59 | 86.21 | 85.05 | 85.10 | 1,510,899 | -0.13(-0.15%) |
Jan 08, 2018 | 84.74 | 85.56 | 84.43 | 85.23 | 1,190,937 | +0.18(+0.22%) |
Jan 05, 2018 | 85.45 | 85.68 | 84.23 | 85.04 | 995,428 | -0.32(-0.37%) |
Jan 04, 2018 | 85.09 | 86.42 | 85.09 | 85.36 | 2,907,609 | +0.64(+0.75%) |
Jan 03, 2018 | 81.98 | 85.01 | 81.68 | 84.73 | 2,246,651 | +2.75(+3.35%) |
Jan 02, 2018 | 83.92 | 84.33 | 81.59 | 81.98 | 2,132,092 | -1.62(-1.94%) |
Dec 29, 2017 | 83.60 | 83.60 | 83.60 | 0 | -0.50(-0.60%) | |
Dec 28, 2017 | 83.59 | 84.11 | 83.23 | 84.10 | 772,696 | +0.52(+0.62%) |
Dec 27, 2017 | 83.76 | 84.08 | 83.28 | 83.58 | 809,408 | -0.20(-0.24%) |
Dec 26, 2017 | 84.19 | 84.45 | 83.58 | 83.78 | 648,507 | -0.36(-0.42%) |
Dec 22, 2017 | 84.67 | 84.72 | 83.49 | 84.14 | 1,056,824 | -0.67(-0.78%) |
Dec 21, 2017 | 85.23 | 85.66 | 84.70 | 84.80 | 1,226,640 | -0.12(-0.14%) |
Dec 20, 2017 | 85.84 | 86.34 | 84.34 | 84.92 | 1,163,537 | -0.38(-0.44%) |
Dec 19, 2017 | 86.08 | 86.34 | 84.56 | 85.29 | 1,798,835 | -0.40(-0.46%) |
Dec 18, 2017 | 85.20 | 85.90 | 84.78 | 85.69 | 2,124,023 | +1.20(+1.42%) |
Dec 15, 2017 | 84.87 | 85.67 | 83.68 | 84.49 | 3,744,684 | -0.94(-1.10%) |
Dec 14, 2017 | 86.06 | 86.88 | 84.91 | 85.43 | 2,507,464 | -0.26(-0.30%) |
Dec 13, 2017 | 88.15 | 88.24 | 85.56 | 85.69 | 3,206,267 | -2.67(-3.02%) |
Dec 12, 2017 | 88.68 | 89.08 | 88.10 | 88.36 | 1,840,615 | -0.11(-0.12%) |
Dec 11, 2017 | 89.45 | 89.53 | 88.03 | 88.47 | 1,647,931 | -1.06(-1.19%) |
Dec 08, 2017 | 90.14 | 90.14 | 88.87 | 89.53 | 1,109,817 | +0.00(+0.00%) |
Dec 07, 2017 | 89.54 | 90.14 | 88.93 | 89.53 | 1,513,540 | -0.12(-0.13%) |
Dec 06, 2017 | 90.22 | 90.22 | 88.09 | 89.65 | 1,555,715 | -0.86(-0.95%) |
Dec 05, 2017 | 92.12 | 93.28 | 90.22 | 90.50 | 925,814 | -1.94(-2.10%) |
Dec 04, 2017 | 93.90 | 94.57 | 91.94 | 92.44 | 1,619,839 | +0.13(+0.14%) |
Dec 01, 2017 | 92.32 | 92.79 | 90.50 | 92.32 | 1,713,675 | +0.14(+0.15%) |
Nov 30, 2017 | 94.00 | 94.43 | 92.14 | 92.18 | 1,371,539 | -0.91(-0.97%) |
Nov 29, 2017 | 92.58 | 93.58 | 91.82 | 93.09 | 1,047,327 | +1.69(+1.85%) |
Nov 28, 2017 | 89.22 | 91.58 | 88.69 | 91.40 | 1,483,800 | +2.37(+2.67%) |
Nov 27, 2017 | 89.56 | 90.31 | 89.00 | 89.03 | 1,042,858 | -0.65(-0.72%) |
Nov 24, 2017 | 90.56 | 90.60 | 89.61 | 89.68 | 286,158 | -0.04(-0.04%) |
Nov 22, 2017 | 89.59 | 90.05 | 89.37 | 89.71 | 932,484 | +0.18(+0.20%) |
Nov 21, 2017 | 90.09 | 90.42 | 89.43 | 89.53 | 816,724 | -0.25(-0.28%) |
Nov 20, 2017 | 89.29 | 89.85 | 89.01 | 89.78 | 993,314 | +0.71(+0.80%) |
Nov 17, 2017 | 87.93 | 89.40 | 87.85 | 89.07 | 1,851,136 | +0.78(+0.89%) |
Nov 16, 2017 | 89.18 | 89.42 | 88.29 | 88.29 | 784,842 | -0.51(-0.58%) |
Nov 15, 2017 | 88.01 | 89.48 | 87.22 | 88.80 | 832,352 | -0.01(-0.01%) |
Nov 14, 2017 | 87.84 | 88.89 | 87.68 | 88.81 | 856,760 | +0.43(+0.49%) |
Nov 13, 2017 | 86.71 | 88.58 | 86.20 | 88.37 | 1,317,721 | +1.32(+1.52%) |
Nov 10, 2017 | 88.01 | 88.55 | 86.99 | 87.05 | 1,352,463 | -0.74(-0.85%) |
Nov 09, 2017 | 88.33 | 89.25 | 86.88 | 87.79 | 1,855,379 | -0.95(-1.07%) |
Nov 08, 2017 | 89.95 | 90.17 | 88.61 | 88.74 | 1,196,745 | -1.67(-1.85%) |
Nov 07, 2017 | 91.00 | 91.67 | 89.97 | 90.41 | 1,762,465 | -0.70(-0.77%) |
Nov 06, 2017 | 91.08 | 91.31 | 90.70 | 91.11 | 1,286,440 | -0.02(-0.02%) |
Nov 03, 2017 | 90.59 | 91.51 | 89.85 | 91.13 | 2,412,807 | +0.54(+0.60%) |
Nov 02, 2017 | 93.44 | 93.47 | 90.33 | 90.59 | 2,675,769 | -2.87(-3.07%) |