Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 86.83 | 87.00 | 86.02 | 86.40 | 383,482 | +0.43(+0.50%) |
Jan 30, 2018 | 86.28 | 86.36 | 85.81 | 85.97 | 430,108 | +0.29(+0.34%) |
Jan 29, 2018 | 86.11 | 86.22 | 85.62 | 85.68 | 257,096 | -1.08(-1.24%) |
Jan 26, 2018 | 86.58 | 86.86 | 86.43 | 86.76 | 617,847 | +0.71(+0.83%) |
Jan 25, 2018 | 86.94 | 87.51 | 85.65 | 86.05 | 567,611 | -0.92(-1.06%) |
Jan 24, 2018 | 87.55 | 87.85 | 86.87 | 86.97 | 519,960 | -0.10(-0.11%) |
Jan 23, 2018 | 86.68 | 87.11 | 86.38 | 87.07 | 1,099,322 | +1.27(+1.48%) |
Jan 22, 2018 | 85.79 | 85.91 | 85.59 | 85.80 | 324,776 | +0.20(+0.23%) |
Jan 19, 2018 | 85.72 | 85.81 | 85.38 | 85.60 | 596,560 | -0.65(-0.75%) |
Jan 18, 2018 | 86.22 | 86.43 | 85.96 | 86.25 | 341,409 | -0.03(-0.03%) |
Jan 17, 2018 | 86.04 | 86.48 | 85.99 | 86.28 | 332,204 | +0.08(+0.09%) |
Jan 16, 2018 | 86.08 | 86.27 | 85.70 | 86.20 | 603,170 | +1.10(+1.29%) |
Jan 12, 2018 | 85.10 | 85.10 | 85.10 | 0 | +0.58(+0.69%) | |
Jan 11, 2018 | 84.73 | 84.86 | 84.29 | 84.52 | 627,359 | -0.55(-0.65%) |
Jan 10, 2018 | 85.24 | 85.27 | 84.76 | 85.07 | 521,971 | -0.82(-0.95%) |
Jan 09, 2018 | 85.90 | 86.00 | 85.50 | 85.89 | 765,201 | +0.41(+0.48%) |
Jan 08, 2018 | 85.79 | 85.80 | 85.37 | 85.48 | 382,339 | -0.24(-0.28%) |
Jan 05, 2018 | 85.59 | 85.79 | 85.33 | 85.72 | 231,268 | +0.39(+0.46%) |
Jan 04, 2018 | 85.52 | 85.68 | 85.22 | 85.33 | 438,104 | +0.05(+0.06%) |
Jan 03, 2018 | 84.85 | 85.49 | 84.81 | 85.28 | 884,778 | -0.35(-0.41%) |
Jan 02, 2018 | 86.05 | 86.26 | 85.35 | 85.63 | 1,197,012 | -0.34(-0.40%) |
Dec 29, 2017 | 85.97 | 85.97 | 85.97 | 0 | +0.36(+0.42%) | |
Dec 28, 2017 | 85.80 | 85.87 | 85.49 | 85.61 | 193,317 | +0.42(+0.49%) |
Dec 27, 2017 | 85.15 | 85.38 | 84.97 | 85.19 | 226,437 | +0.63(+0.75%) |
Dec 26, 2017 | 84.42 | 84.72 | 84.42 | 84.56 | 166,674 | +0.14(+0.17%) |
Dec 22, 2017 | 84.62 | 84.79 | 84.39 | 84.42 | 447,864 | +0.01(+0.01%) |
Dec 21, 2017 | 83.98 | 84.60 | 83.91 | 84.41 | 380,004 | +0.54(+0.64%) |
Dec 20, 2017 | 84.31 | 84.55 | 83.69 | 83.87 | 329,471 | -0.79(-0.93%) |
Dec 19, 2017 | 85.07 | 85.22 | 84.54 | 84.66 | 478,176 | -0.46(-0.54%) |
Dec 18, 2017 | 85.23 | 85.52 | 85.11 | 85.12 | 253,173 | -0.11(-0.13%) |
Dec 15, 2017 | 85.48 | 85.59 | 84.65 | 85.23 | 435,041 | -0.73(-0.85%) |
Dec 14, 2017 | 86.26 | 86.30 | 85.81 | 85.96 | 199,183 | -0.71(-0.82%) |
Dec 13, 2017 | 86.40 | 86.89 | 86.27 | 86.67 | 233,388 | +0.61(+0.71%) |
Dec 12, 2017 | 85.76 | 86.19 | 85.66 | 86.06 | 335,184 | +0.35(+0.41%) |
Dec 11, 2017 | 86.00 | 86.03 | 85.69 | 85.71 | 374,185 | -0.34(-0.40%) |
Dec 08, 2017 | 85.86 | 86.17 | 85.74 | 86.05 | 223,220 | -0.11(-0.13%) |
Dec 07, 2017 | 86.64 | 86.70 | 86.14 | 86.16 | 272,799 | -0.48(-0.55%) |
Dec 06, 2017 | 86.73 | 87.24 | 86.46 | 86.64 | 1,038,058 | +1.16(+1.36%) |
Dec 05, 2017 | 86.25 | 86.42 | 85.47 | 85.48 | 573,005 | -0.03(-0.04%) |
Dec 04, 2017 | 86.13 | 86.14 | 85.44 | 85.51 | 451,111 | -0.57(-0.67%) |
Dec 01, 2017 | 85.83 | 86.18 | 85.65 | 86.08 | 221,000 | +0.67(+0.79%) |
Nov 30, 2017 | 86.29 | 86.31 | 85.32 | 85.41 | 449,745 | -0.76(-0.88%) |
Nov 29, 2017 | 87.02 | 87.14 | 86.12 | 86.17 | 222,641 | -1.43(-1.64%) |
Nov 28, 2017 | 87.74 | 87.78 | 87.32 | 87.60 | 230,299 | +1.10(+1.27%) |
Nov 27, 2017 | 87.00 | 87.12 | 86.48 | 86.50 | 322,914 | -0.60(-0.69%) |
Nov 24, 2017 | 87.18 | 87.31 | 86.81 | 87.10 | 173,969 | +1.31(+1.53%) |
Nov 22, 2017 | 86.05 | 86.12 | 85.51 | 85.79 | 618,327 | +0.20(+0.23%) |
Nov 21, 2017 | 85.83 | 86.20 | 85.57 | 85.59 | 231,164 | +0.45(+0.53%) |
Nov 20, 2017 | 85.22 | 85.69 | 85.13 | 85.14 | 388,543 | +0.03(+0.04%) |
Nov 17, 2017 | 84.61 | 85.29 | 84.48 | 85.11 | 549,496 | +0.70(+0.83%) |
Nov 16, 2017 | 84.66 | 84.85 | 84.37 | 84.41 | 268,311 | -0.01(-0.01%) |
Nov 15, 2017 | 85.01 | 85.03 | 84.40 | 84.42 | 264,480 | -0.35(-0.41%) |
Nov 14, 2017 | 84.61 | 84.96 | 84.56 | 84.77 | 189,024 | -0.07(-0.08%) |
Nov 13, 2017 | 84.60 | 85.08 | 84.54 | 84.84 | 287,147 | +0.78(+0.93%) |
Nov 10, 2017 | 84.12 | 84.24 | 83.75 | 84.06 | 144,598 | -0.27(-0.32%) |
Nov 09, 2017 | 84.13 | 84.35 | 83.76 | 84.33 | 297,606 | -0.03(-0.04%) |
Nov 08, 2017 | 83.71 | 84.42 | 83.70 | 84.36 | 280,470 | +0.63(+0.75%) |
Nov 07, 2017 | 83.90 | 84.09 | 83.51 | 83.73 | 415,897 | -0.98(-1.16%) |
Nov 06, 2017 | 84.47 | 84.71 | 84.23 | 84.71 | 635,396 | -0.05(-0.06%) |
Nov 03, 2017 | 84.45 | 84.89 | 84.23 | 84.76 | 202,132 | +0.56(+0.67%) |
Nov 02, 2017 | 83.86 | 84.23 | 83.62 | 84.20 | 298,401 | +0.59(+0.71%) |