Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 90.08 | 90.33 | 87.74 | 88.00 | 4,123,240 | -1.90(-2.12%) |
Jan 30, 2018 | 91.53 | 91.55 | 89.74 | 89.90 | 3,269,831 | -2.95(-3.17%) |
Jan 29, 2018 | 93.20 | 94.16 | 92.70 | 92.85 | 2,183,717 | -0.48(-0.52%) |
Jan 26, 2018 | 92.39 | 93.33 | 92.19 | 93.33 | 2,152,490 | +1.20(+1.30%) |
Jan 25, 2018 | 92.81 | 92.87 | 92.03 | 92.13 | 2,284,367 | -0.32(-0.34%) |
Jan 24, 2018 | 92.56 | 93.28 | 92.12 | 92.45 | 2,719,879 | +0.47(+0.51%) |
Jan 23, 2018 | 92.08 | 92.24 | 91.15 | 91.98 | 2,434,309 | -0.10(-0.10%) |
Jan 22, 2018 | 92.03 | 92.14 | 91.24 | 92.08 | 2,035,024 | +0.15(+0.16%) |
Jan 19, 2018 | 91.74 | 92.12 | 91.29 | 91.93 | 4,386,388 | +0.61(+0.67%) |
Jan 18, 2018 | 91.71 | 92.17 | 91.26 | 91.32 | 2,368,953 | -0.10(-0.11%) |
Jan 17, 2018 | 90.96 | 91.73 | 90.31 | 91.42 | 1,739,421 | +1.00(+1.11%) |
Jan 16, 2018 | 90.86 | 91.91 | 90.01 | 90.42 | 2,562,322 | -1.50(-1.64%) |
Jan 12, 2018 | 91.92 | 91.92 | 91.92 | 0 | +0.30(+0.32%) | |
Jan 11, 2018 | 90.84 | 91.67 | 90.43 | 91.63 | 2,537,677 | +1.64(+1.82%) |
Jan 10, 2018 | 91.05 | 89.99 | 3,482,056 | +1.86(+2.11%) | ||
Jan 09, 2018 | 87.39 | 88.65 | 87.23 | 88.13 | 3,420,825 | +1.03(+1.18%) |
Jan 08, 2018 | 87.23 | 87.26 | 86.77 | 87.10 | 2,026,729 | -0.05(-0.06%) |
Jan 05, 2018 | 86.53 | 87.19 | 86.06 | 87.15 | 2,293,392 | +0.87(+1.00%) |
Jan 04, 2018 | 85.94 | 87.03 | 85.76 | 86.29 | 2,476,533 | +0.76(+0.88%) |
Jan 03, 2018 | 85.36 | 85.84 | 85.15 | 85.53 | 1,957,515 | +0.03(+0.03%) |
Jan 02, 2018 | 85.29 | 85.68 | 84.82 | 85.50 | 2,980,193 | +0.35(+0.41%) |
Dec 29, 2017 | 85.15 | 85.15 | 85.15 | 0 | -0.16(-0.19%) | |
Dec 28, 2017 | 85.60 | 85.60 | 85.08 | 85.32 | 1,323,203 | -0.10(-0.11%) |
Dec 27, 2017 | 85.68 | 85.69 | 85.17 | 85.41 | 1,810,791 | -0.24(-0.28%) |
Dec 26, 2017 | 86.16 | 86.43 | 85.51 | 85.65 | 905,510 | -0.38(-0.44%) |
Dec 22, 2017 | 86.94 | 86.99 | 85.80 | 86.03 | 1,365,462 | -0.43(-0.50%) |
Dec 21, 2017 | 87.18 | 87.46 | 86.41 | 86.46 | 2,510,343 | -0.27(-0.32%) |
Dec 20, 2017 | 87.10 | 87.52 | 86.63 | 86.73 | 2,889,946 | +0.19(+0.21%) |
Dec 19, 2017 | 86.65 | 86.99 | 86.35 | 86.54 | 2,130,990 | +0.55(+0.64%) |
Dec 18, 2017 | 86.57 | 86.64 | 85.36 | 86.00 | 2,710,702 | +0.29(+0.34%) |
Dec 15, 2017 | 85.47 | 86.46 | 85.31 | 85.71 | 3,847,983 | +0.93(+1.10%) |
Dec 14, 2017 | 84.66 | 85.72 | 84.38 | 84.77 | 2,676,052 | +0.39(+0.46%) |
Dec 13, 2017 | 85.97 | 86.18 | 84.38 | 84.39 | 2,376,110 | -1.81(-2.10%) |
Dec 12, 2017 | 86.20 | 86.65 | 85.59 | 86.20 | 2,487,090 | +0.10(+0.11%) |
Dec 11, 2017 | 86.66 | 86.83 | 85.72 | 86.10 | 1,971,507 | -0.66(-0.76%) |
Dec 08, 2017 | 86.54 | 86.80 | 86.05 | 86.76 | 1,599,056 | +0.61(+0.70%) |
Dec 07, 2017 | 85.11 | 86.41 | 84.99 | 86.15 | 1,398,713 | +0.70(+0.82%) |
Dec 06, 2017 | 85.43 | 86.08 | 85.32 | 85.45 | 1,684,940 | -0.10(-0.11%) |
Dec 05, 2017 | 86.77 | 86.93 | 85.42 | 85.55 | 1,758,257 | -0.93(-1.07%) |
Dec 04, 2017 | 86.75 | 87.38 | 86.45 | 86.47 | 2,416,054 | +1.01(+1.18%) |
Dec 01, 2017 | 85.91 | 86.06 | 83.89 | 85.46 | 2,247,580 | -0.33(-0.38%) |
Nov 30, 2017 | 86.57 | 87.09 | 85.41 | 85.79 | 5,109,847 | -0.02(-0.03%) |
Nov 29, 2017 | 84.26 | 86.70 | 83.89 | 85.81 | 3,704,026 | +2.25(+2.69%) |
Nov 28, 2017 | 81.41 | 83.68 | 81.24 | 83.56 | 3,545,798 | +2.46(+3.03%) |
Nov 27, 2017 | 80.77 | 81.37 | 80.77 | 81.10 | 2,042,782 | +0.44(+0.54%) |
Nov 24, 2017 | 81.09 | 81.12 | 80.62 | 80.66 | 777,320 | -0.02(-0.03%) |
Nov 22, 2017 | 81.08 | 81.38 | 80.53 | 80.69 | 1,703,068 | -0.26(-0.33%) |
Nov 21, 2017 | 81.25 | 81.33 | 80.86 | 80.95 | 1,728,903 | +0.03(+0.04%) |
Nov 20, 2017 | 81.22 | 81.35 | 80.85 | 80.92 | 2,259,956 | -0.17(-0.21%) |
Nov 17, 2017 | 80.77 | 81.61 | 80.62 | 81.09 | 1,675,940 | -0.09(-0.11%) |
Nov 16, 2017 | 81.53 | 82.05 | 81.14 | 81.18 | 2,524,924 | +0.11(+0.14%) |
Nov 15, 2017 | 79.65 | 82.84 | 79.47 | 81.07 | 2,755,516 | +0.49(+0.60%) |
Nov 14, 2017 | 80.66 | 80.87 | 80.36 | 80.58 | 2,439,855 | -0.65(-0.80%) |
Nov 13, 2017 | 80.83 | 81.84 | 80.53 | 81.23 | 2,195,019 | -0.21(-0.25%) |
Nov 10, 2017 | 82.39 | 82.58 | 81.39 | 81.44 | 2,454,590 | -0.90(-1.10%) |
Nov 09, 2017 | 82.31 | 83.19 | 81.84 | 82.34 | 2,341,612 | -0.36(-0.44%) |
Nov 08, 2017 | 82.33 | 83.13 | 81.88 | 82.70 | 2,673,485 | +0.37(+0.45%) |
Nov 07, 2017 | 82.91 | 83.83 | 81.94 | 82.33 | 2,214,803 | -0.33(-0.40%) |
Nov 06, 2017 | 82.14 | 82.93 | 82.00 | 82.67 | 1,926,404 | +0.40(+0.49%) |
Nov 03, 2017 | 82.90 | 83.10 | 82.05 | 82.26 | 2,698,946 | -0.81(-0.97%) |
Nov 02, 2017 | 82.12 | 83.36 | 81.21 | 83.07 | 3,197,372 | +1.74(+2.13%) |