Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 104.11 | 104.65 | 101.31 | 101.47 | 213,709 | -1.67(-1.62%) |
Jan 30, 2018 | 102.01 | 105.25 | 101.54 | 103.14 | 261,371 | -0.13(-0.13%) |
Jan 29, 2018 | 104.44 | 106.40 | 102.17 | 103.27 | 286,588 | -0.69(-0.66%) |
Jan 26, 2018 | 102.32 | 106.29 | 101.25 | 103.96 | 243,887 | +2.39(+2.35%) |
Jan 25, 2018 | 99.42 | 102.94 | 98.55 | 101.57 | 304,991 | +2.80(+2.83%) |
Jan 24, 2018 | 102.13 | 102.13 | 95.38 | 98.77 | 371,854 | -3.51(-3.43%) |
Jan 23, 2018 | 104.34 | 105.40 | 102.20 | 102.28 | 513,747 | -1.02(-0.99%) |
Jan 22, 2018 | 97.50 | 104.01 | 97.50 | 103.30 | 593,194 | +6.47(+6.68%) |
Jan 19, 2018 | 90.48 | 98.00 | 90.48 | 96.83 | 475,954 | +6.36(+7.03%) |
Jan 18, 2018 | 88.89 | 91.19 | 88.10 | 90.47 | 433,863 | +1.40(+1.57%) |
Jan 17, 2018 | 86.18 | 90.43 | 85.32 | 89.07 | 349,938 | +3.22(+3.75%) |
Jan 16, 2018 | 90.44 | 90.78 | 85.84 | 85.85 | 305,829 | -4.14(-4.60%) |
Jan 12, 2018 | 89.99 | 89.99 | 89.99 | 0 | +1.13(+1.27%) | |
Jan 11, 2018 | 86.89 | 89.35 | 85.76 | 88.86 | 317,659 | +2.43(+2.81%) |
Jan 10, 2018 | 86.74 | 83.70 | 86.43 | 172,441 | +1.02(+1.19%) | |
Jan 09, 2018 | 85.63 | 87.13 | 85.18 | 85.41 | 236,845 | -0.15(-0.18%) |
Jan 08, 2018 | 85.68 | 86.43 | 82.74 | 85.56 | 300,056 | +0.26(+0.30%) |
Jan 05, 2018 | 85.05 | 86.42 | 83.84 | 85.30 | 407,492 | +0.42(+0.49%) |
Jan 04, 2018 | 84.79 | 85.56 | 83.00 | 84.88 | 229,531 | +0.17(+0.20%) |
Jan 03, 2018 | 87.05 | 87.36 | 84.46 | 84.71 | 263,173 | -1.79(-2.07%) |
Jan 02, 2018 | 85.15 | 86.61 | 83.01 | 86.50 | 376,245 | +2.32(+2.76%) |
Dec 29, 2017 | 84.18 | 84.18 | 84.18 | 0 | -2.26(-2.61%) | |
Dec 28, 2017 | 86.27 | 87.88 | 84.71 | 86.44 | 182,067 | +0.30(+0.35%) |
Dec 27, 2017 | 85.92 | 86.64 | 83.36 | 86.14 | 248,419 | +0.27(+0.31%) |
Dec 26, 2017 | 86.67 | 87.80 | 85.58 | 85.87 | 279,974 | -1.13(-1.30%) |
Dec 22, 2017 | 84.00 | 88.35 | 84.00 | 87.00 | 793,453 | +3.54(+4.24%) |
Dec 21, 2017 | 80.99 | 83.74 | 79.84 | 83.46 | 248,626 | +2.55(+3.15%) |
Dec 20, 2017 | 80.46 | 81.78 | 79.11 | 80.91 | 238,493 | +0.77(+0.96%) |
Dec 19, 2017 | 79.46 | 82.53 | 78.93 | 80.14 | 556,287 | +0.89(+1.12%) |
Dec 18, 2017 | 78.89 | 80.98 | 78.01 | 79.25 | 367,872 | +0.28(+0.35%) |
Dec 15, 2017 | 83.12 | 83.20 | 75.78 | 78.97 | 1,186,250 | -3.98(-4.80%) |
Dec 14, 2017 | 82.30 | 84.92 | 81.50 | 82.95 | 567,766 | +0.60(+0.73%) |
Dec 13, 2017 | 82.15 | 84.00 | 80.20 | 82.35 | 510,667 | -0.36(-0.44%) |
Dec 12, 2017 | 84.29 | 86.96 | 81.86 | 82.71 | 526,199 | -1.62(-1.92%) |
Dec 11, 2017 | 83.75 | 85.33 | 83.61 | 84.33 | 362,312 | +1.18(+1.42%) |
Dec 08, 2017 | 80.19 | 85.17 | 80.19 | 83.15 | 511,141 | +3.52(+4.42%) |
Dec 07, 2017 | 77.91 | 80.26 | 77.30 | 79.63 | 291,322 | +2.10(+2.71%) |
Dec 06, 2017 | 77.51 | 78.55 | 75.17 | 77.53 | 355,950 | -0.18(-0.23%) |
Dec 05, 2017 | 76.62 | 79.78 | 75.48 | 77.71 | 413,587 | +0.96(+1.25%) |
Dec 04, 2017 | 78.00 | 78.64 | 76.28 | 76.75 | 435,386 | -0.12(-0.16%) |
Dec 01, 2017 | 76.37 | 77.64 | 74.60 | 76.87 | 326,234 | +0.12(+0.16%) |
Nov 30, 2017 | 74.08 | 77.04 | 72.58 | 76.75 | 390,502 | +3.13(+4.25%) |
Nov 29, 2017 | 76.18 | 76.27 | 71.45 | 73.62 | 612,242 | -2.40(-3.16%) |
Nov 28, 2017 | 74.61 | 76.38 | 72.40 | 76.02 | 430,942 | +2.06(+2.79%) |
Nov 27, 2017 | 76.24 | 77.68 | 73.39 | 73.96 | 472,548 | -2.23(-2.93%) |
Nov 24, 2017 | 75.37 | 76.85 | 74.62 | 76.19 | 96,434 | +0.55(+0.73%) |
Nov 22, 2017 | 74.94 | 76.35 | 73.92 | 75.64 | 215,326 | +0.33(+0.44%) |
Nov 21, 2017 | 77.64 | 78.78 | 75.20 | 75.31 | 364,745 | -2.09(-2.70%) |
Nov 20, 2017 | 75.14 | 78.04 | 74.75 | 77.40 | 387,565 | +2.33(+3.10%) |
Nov 17, 2017 | 74.78 | 75.38 | 72.92 | 75.07 | 336,424 | +0.16(+0.21%) |
Nov 16, 2017 | 76.61 | 77.22 | 71.69 | 74.91 | 1,174,522 | -1.13(-1.49%) |
Nov 15, 2017 | 78.50 | 78.67 | 74.02 | 76.04 | 1,079,724 | -3.80(-4.76%) |
Nov 14, 2017 | 79.55 | 81.10 | 72.57 | 79.84 | 2,987,081 | -3.39(-4.07%) |
Nov 13, 2017 | 80.78 | 83.46 | 79.89 | 83.23 | 209,483 | +2.05(+2.53%) |
Nov 10, 2017 | 80.22 | 82.13 | 79.81 | 81.18 | 296,317 | +1.05(+1.31%) |
Nov 09, 2017 | 81.58 | 81.63 | 77.42 | 80.13 | 664,856 | -2.70(-3.26%) |
Nov 08, 2017 | 86.94 | 87.09 | 82.62 | 82.83 | 400,783 | -4.32(-4.96%) |
Nov 07, 2017 | 88.04 | 89.50 | 86.01 | 87.15 | 461,648 | -1.42(-1.60%) |
Nov 06, 2017 | 88.34 | 89.90 | 86.63 | 88.57 | 365,030 | +0.78(+0.89%) |
Nov 03, 2017 | 88.75 | 90.70 | 86.52 | 87.79 | 429,478 | -0.78(-0.88%) |
Nov 02, 2017 | 84.77 | 88.89 | 83.08 | 88.57 | 415,743 | +3.84(+4.53%) |