Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 90.08 | 90.32 | 87.73 | 87.99 | 4,123,649 | -1.90(-2.12%) |
Jan 30, 2018 | 91.52 | 91.54 | 89.73 | 89.89 | 3,270,155 | -2.95(-3.17%) |
Jan 29, 2018 | 93.19 | 94.15 | 92.69 | 92.84 | 2,183,934 | -0.48(-0.52%) |
Jan 26, 2018 | 92.38 | 93.32 | 92.18 | 93.32 | 2,152,704 | +1.20(+1.30%) |
Jan 25, 2018 | 92.80 | 92.86 | 92.02 | 92.12 | 2,284,594 | -0.32(-0.34%) |
Jan 24, 2018 | 92.55 | 93.28 | 92.11 | 92.44 | 2,720,148 | +0.47(+0.51%) |
Jan 23, 2018 | 92.07 | 92.23 | 91.14 | 91.97 | 2,434,550 | -0.10(-0.10%) |
Jan 22, 2018 | 92.02 | 92.13 | 91.23 | 92.07 | 2,035,226 | +0.15(+0.16%) |
Jan 19, 2018 | 91.73 | 92.11 | 91.28 | 91.92 | 4,386,823 | +0.61(+0.67%) |
Jan 18, 2018 | 91.70 | 92.16 | 91.25 | 91.31 | 2,369,188 | -0.10(-0.11%) |
Jan 17, 2018 | 90.95 | 91.72 | 90.30 | 91.41 | 1,739,594 | +1.00(+1.11%) |
Jan 16, 2018 | 90.85 | 91.91 | 90.00 | 90.41 | 2,562,577 | -1.50(-1.64%) |
Jan 12, 2018 | 91.91 | 91.91 | 91.91 | 0 | +0.30(+0.32%) | |
Jan 11, 2018 | 90.83 | 91.66 | 90.42 | 91.62 | 2,537,929 | +1.64(+1.82%) |
Jan 10, 2018 | 91.04 | 89.98 | 3,482,401 | +1.86(+2.11%) | ||
Jan 09, 2018 | 87.38 | 88.64 | 87.22 | 88.12 | 3,421,164 | +1.03(+1.18%) |
Jan 08, 2018 | 87.22 | 87.25 | 86.77 | 87.09 | 2,026,930 | -0.05(-0.06%) |
Jan 05, 2018 | 86.52 | 87.18 | 86.06 | 87.14 | 2,293,620 | +0.87(+1.00%) |
Jan 04, 2018 | 85.93 | 87.02 | 85.75 | 86.28 | 2,476,779 | +0.76(+0.88%) |
Jan 03, 2018 | 85.35 | 85.83 | 85.14 | 85.52 | 1,957,709 | +0.03(+0.03%) |
Jan 02, 2018 | 85.28 | 85.67 | 84.81 | 85.49 | 2,980,488 | +0.35(+0.41%) |
Dec 29, 2017 | 85.14 | 85.14 | 85.14 | 0 | -0.16(-0.19%) | |
Dec 28, 2017 | 85.60 | 85.60 | 85.07 | 85.31 | 1,323,334 | -0.10(-0.11%) |
Dec 27, 2017 | 85.67 | 85.68 | 85.17 | 85.40 | 1,810,970 | -0.24(-0.28%) |
Dec 26, 2017 | 86.15 | 86.43 | 85.50 | 85.64 | 905,600 | -0.38(-0.44%) |
Dec 22, 2017 | 86.94 | 86.98 | 85.79 | 86.02 | 1,365,598 | -0.43(-0.50%) |
Dec 21, 2017 | 87.17 | 87.45 | 86.40 | 86.45 | 2,510,592 | -0.27(-0.32%) |
Dec 20, 2017 | 87.09 | 87.51 | 86.63 | 86.72 | 2,890,233 | +0.19(+0.21%) |
Dec 19, 2017 | 86.64 | 86.98 | 86.34 | 86.54 | 2,131,201 | +0.55(+0.64%) |
Dec 18, 2017 | 86.56 | 86.63 | 85.35 | 85.99 | 2,710,971 | +0.29(+0.34%) |
Dec 15, 2017 | 85.46 | 86.45 | 85.30 | 85.70 | 3,848,365 | +0.93(+1.10%) |
Dec 14, 2017 | 84.66 | 85.71 | 84.37 | 84.77 | 2,676,318 | +0.39(+0.46%) |
Dec 13, 2017 | 85.96 | 86.17 | 84.37 | 84.38 | 2,376,346 | -1.81(-2.10%) |
Dec 12, 2017 | 86.19 | 86.64 | 85.58 | 86.19 | 2,487,337 | +0.10(+0.11%) |
Dec 11, 2017 | 86.65 | 86.83 | 85.71 | 86.09 | 1,971,702 | -0.66(-0.76%) |
Dec 08, 2017 | 86.54 | 86.79 | 86.04 | 86.75 | 1,599,214 | +0.61(+0.70%) |
Dec 07, 2017 | 85.10 | 86.40 | 84.98 | 86.14 | 1,398,852 | +0.70(+0.82%) |
Dec 06, 2017 | 85.42 | 86.07 | 85.31 | 85.44 | 1,685,108 | -0.10(-0.11%) |
Dec 05, 2017 | 86.76 | 86.92 | 85.41 | 85.54 | 1,758,431 | -0.93(-1.07%) |
Dec 04, 2017 | 86.74 | 87.37 | 86.44 | 86.46 | 2,416,294 | +1.01(+1.18%) |
Dec 01, 2017 | 85.90 | 86.05 | 83.89 | 85.46 | 2,247,803 | -0.33(-0.38%) |
Nov 30, 2017 | 86.56 | 87.08 | 85.40 | 85.78 | 5,110,354 | -0.02(-0.03%) |
Nov 29, 2017 | 84.25 | 86.69 | 83.88 | 85.80 | 3,704,393 | +2.25(+2.69%) |
Nov 28, 2017 | 81.40 | 83.67 | 81.23 | 83.55 | 3,546,150 | +2.46(+3.03%) |
Nov 27, 2017 | 80.76 | 81.36 | 80.76 | 81.09 | 2,042,985 | +0.44(+0.54%) |
Nov 24, 2017 | 81.08 | 81.11 | 80.61 | 80.66 | 777,397 | -0.02(-0.03%) |
Nov 22, 2017 | 81.07 | 81.37 | 80.52 | 80.68 | 1,703,237 | -0.26(-0.33%) |
Nov 21, 2017 | 81.24 | 81.33 | 80.85 | 80.94 | 1,729,074 | +0.03(+0.04%) |
Nov 20, 2017 | 81.21 | 81.34 | 80.84 | 80.91 | 2,260,180 | -0.17(-0.21%) |
Nov 17, 2017 | 80.76 | 81.60 | 80.61 | 81.08 | 1,676,107 | -0.09(-0.11%) |
Nov 16, 2017 | 81.52 | 82.04 | 81.13 | 81.17 | 2,525,174 | +0.11(+0.14%) |
Nov 15, 2017 | 79.64 | 82.83 | 79.46 | 81.06 | 2,755,790 | +0.49(+0.60%) |
Nov 14, 2017 | 80.65 | 80.86 | 80.36 | 80.58 | 2,440,097 | -0.65(-0.80%) |
Nov 13, 2017 | 80.83 | 81.83 | 80.52 | 81.22 | 2,195,236 | -0.21(-0.25%) |
Nov 10, 2017 | 82.39 | 82.58 | 81.38 | 81.43 | 2,454,834 | -0.90(-1.10%) |
Nov 09, 2017 | 82.30 | 83.19 | 81.83 | 82.33 | 2,341,844 | -0.36(-0.44%) |
Nov 08, 2017 | 82.32 | 83.12 | 81.87 | 82.69 | 2,673,750 | +0.37(+0.45%) |
Nov 07, 2017 | 82.90 | 83.82 | 81.94 | 82.33 | 2,215,023 | -0.33(-0.40%) |
Nov 06, 2017 | 82.14 | 82.92 | 82.00 | 82.66 | 1,926,595 | +0.40(+0.49%) |
Nov 03, 2017 | 82.89 | 83.09 | 82.04 | 82.25 | 2,699,213 | -0.81(-0.97%) |
Nov 02, 2017 | 82.11 | 83.36 | 81.20 | 83.06 | 3,197,689 | +1.74(+2.13%) |