Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 91.01 | 91.38 | 90.10 | 90.65 | 974,172 | -0.31(-0.34%) |
Jan 30, 2018 | 90.12 | 91.08 | 89.84 | 90.96 | 994,676 | +0.56(+0.63%) |
Jan 29, 2018 | 90.33 | 91.87 | 90.24 | 90.39 | 1,081,954 | +0.16(+0.18%) |
Jan 26, 2018 | 89.42 | 90.23 | 89.25 | 90.23 | 1,071,215 | +1.20(+1.35%) |
Jan 25, 2018 | 88.17 | 89.49 | 87.84 | 89.03 | 1,226,219 | +1.68(+1.92%) |
Jan 24, 2018 | 88.54 | 88.64 | 87.28 | 87.35 | 918,553 | -0.84(-0.95%) |
Jan 23, 2018 | 88.71 | 88.71 | 87.83 | 88.19 | 887,272 | -0.52(-0.59%) |
Jan 22, 2018 | 89.52 | 89.56 | 88.42 | 88.71 | 1,071,075 | -0.43(-0.48%) |
Jan 19, 2018 | 89.30 | 89.56 | 88.82 | 89.13 | 1,174,443 | +0.27(+0.31%) |
Jan 18, 2018 | 88.78 | 89.00 | 88.26 | 88.86 | 1,111,071 | +0.20(+0.23%) |
Jan 17, 2018 | 87.90 | 89.04 | 87.81 | 88.66 | 777,210 | +1.29(+1.48%) |
Jan 16, 2018 | 88.50 | 88.52 | 86.84 | 87.37 | 1,308,770 | -0.65(-0.74%) |
Jan 12, 2018 | 88.01 | 88.01 | 88.01 | 0 | +2.75(+3.23%) | |
Jan 11, 2018 | 84.15 | 85.33 | 83.98 | 85.26 | 890,967 | +1.07(+1.27%) |
Jan 10, 2018 | 83.81 | 84.18 | 83.59 | 84.20 | 589,283 | +0.24(+0.28%) |
Jan 09, 2018 | 84.76 | 85.20 | 83.78 | 83.96 | 893,461 | -0.64(-0.75%) |
Jan 08, 2018 | 83.56 | 84.62 | 83.48 | 84.60 | 798,416 | +0.86(+1.02%) |
Jan 05, 2018 | 83.13 | 83.83 | 82.65 | 83.74 | 745,664 | +1.11(+1.35%) |
Jan 04, 2018 | 81.93 | 83.50 | 81.93 | 82.63 | 1,421,876 | +0.68(+0.83%) |
Jan 03, 2018 | 82.45 | 82.55 | 81.28 | 81.94 | 1,745,865 | -0.58(-0.71%) |
Jan 02, 2018 | 82.79 | 83.06 | 82.07 | 82.53 | 878,695 | +0.19(+0.23%) |
Dec 29, 2017 | 82.34 | 82.34 | 82.34 | 0 | -0.21(-0.25%) | |
Dec 28, 2017 | 82.90 | 83.35 | 81.95 | 82.55 | 1,202,267 | -0.21(-0.25%) |
Dec 27, 2017 | 82.62 | 82.86 | 82.04 | 82.76 | 609,496 | +0.12(+0.14%) |
Dec 26, 2017 | 82.77 | 83.00 | 82.33 | 82.64 | 668,617 | -0.08(-0.10%) |
Dec 22, 2017 | 83.50 | 83.51 | 82.61 | 82.72 | 614,009 | -0.78(-0.94%) |
Dec 21, 2017 | 84.01 | 84.50 | 83.27 | 83.50 | 893,263 | -0.44(-0.52%) |
Dec 20, 2017 | 85.30 | 85.46 | 83.85 | 83.94 | 1,142,977 | -1.08(-1.27%) |
Dec 19, 2017 | 86.31 | 86.86 | 85.00 | 85.02 | 1,955,276 | -1.10(-1.28%) |
Dec 18, 2017 | 85.01 | 86.29 | 85.01 | 86.12 | 1,718,995 | +1.22(+1.44%) |
Dec 15, 2017 | 84.41 | 85.56 | 84.06 | 84.90 | 1,578,787 | +0.87(+1.03%) |
Dec 14, 2017 | 85.49 | 85.49 | 83.92 | 84.03 | 1,154,577 | -1.11(-1.31%) |
Dec 13, 2017 | 84.57 | 85.82 | 84.29 | 85.14 | 1,000,948 | +0.52(+0.61%) |
Dec 12, 2017 | 84.63 | 85.15 | 83.22 | 84.63 | 962,961 | +0.94(+1.13%) |
Dec 11, 2017 | 83.67 | 84.07 | 83.35 | 83.68 | 1,358,560 | -0.17(-0.21%) |
Dec 08, 2017 | 84.72 | 84.95 | 83.54 | 83.86 | 1,359,195 | -0.25(-0.30%) |
Dec 07, 2017 | 82.56 | 85.16 | 82.35 | 84.11 | 2,370,091 | +1.37(+1.65%) |
Dec 06, 2017 | 81.98 | 83.27 | 81.80 | 82.74 | 820,501 | +0.57(+0.69%) |
Dec 05, 2017 | 84.40 | 85.01 | 82.03 | 82.17 | 1,576,133 | -2.69(-3.17%) |
Dec 04, 2017 | 84.69 | 84.70 | 84.42 | 84.86 | 1,443,922 | +0.54(+0.64%) |
Dec 01, 2017 | 85.20 | 85.36 | 83.79 | 84.32 | 1,108,126 | -0.98(-1.15%) |
Nov 30, 2017 | 85.47 | 85.80 | 85.03 | 85.30 | 942,674 | -0.05(-0.06%) |
Nov 29, 2017 | 85.55 | 86.07 | 85.20 | 85.35 | 875,919 | -0.33(-0.38%) |
Nov 28, 2017 | 84.41 | 85.77 | 84.38 | 85.68 | 1,003,046 | +1.50(+1.78%) |
Nov 27, 2017 | 83.94 | 84.51 | 83.67 | 84.18 | 572,885 | +0.47(+0.56%) |
Nov 24, 2017 | 83.42 | 83.93 | 83.38 | 83.71 | 259,257 | +0.48(+0.58%) |
Nov 22, 2017 | 83.93 | 83.93 | 82.67 | 83.23 | 561,097 | -0.56(-0.67%) |
Nov 21, 2017 | 83.92 | 84.68 | 83.72 | 83.79 | 1,147,711 | +0.11(+0.13%) |
Nov 20, 2017 | 82.81 | 84.01 | 82.71 | 83.68 | 552,240 | +1.25(+1.52%) |
Nov 17, 2017 | 82.12 | 82.88 | 81.95 | 82.43 | 1,282,484 | -0.02(-0.02%) |
Nov 16, 2017 | 82.13 | 82.67 | 81.62 | 82.45 | 1,013,365 | +0.53(+0.64%) |
Nov 15, 2017 | 82.46 | 83.04 | 81.76 | 81.93 | 890,939 | -0.57(-0.69%) |
Nov 14, 2017 | 82.36 | 82.64 | 81.80 | 82.50 | 839,315 | -0.32(-0.38%) |
Nov 13, 2017 | 82.12 | 83.17 | 82.12 | 82.81 | 862,972 | +0.27(+0.33%) |
Nov 10, 2017 | 82.73 | 83.38 | 82.48 | 82.54 | 645,330 | -0.49(-0.59%) |
Nov 09, 2017 | 83.38 | 83.48 | 82.71 | 83.03 | 692,717 | -0.95(-1.13%) |
Nov 08, 2017 | 83.38 | 84.39 | 82.84 | 83.98 | 742,409 | +0.50(+0.60%) |
Nov 07, 2017 | 83.75 | 83.97 | 83.09 | 83.48 | 749,087 | -0.29(-0.35%) |
Nov 06, 2017 | 85.22 | 85.25 | 83.56 | 83.77 | 1,528,756 | -1.65(-1.93%) |
Nov 03, 2017 | 82.95 | 86.05 | 81.93 | 85.42 | 1,739,838 | +3.83(+4.70%) |
Nov 02, 2017 | 81.87 | 82.12 | 81.41 | 81.59 | 1,167,753 | -0.49(-0.60%) |