Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 91.96 | 93.06 | 91.47 | 92.37 | 1,200,226 | +1.58(+1.74%) |
Jan 30, 2018 | 90.40 | 91.27 | 89.37 | 90.79 | 1,324,986 | -0.72(-0.79%) |
Jan 29, 2018 | 92.95 | 93.18 | 91.12 | 91.51 | 852,566 | -0.96(-1.04%) |
Jan 26, 2018 | 92.79 | 93.10 | 91.87 | 92.47 | 1,222,042 | +0.62(+0.68%) |
Jan 25, 2018 | 93.00 | 93.23 | 91.44 | 91.85 | 878,966 | -0.31(-0.34%) |
Jan 24, 2018 | 92.70 | 93.68 | 91.69 | 92.16 | 1,648,083 | -0.26(-0.28%) |
Jan 23, 2018 | 91.18 | 92.99 | 91.18 | 92.42 | 838,556 | +1.01(+1.10%) |
Jan 22, 2018 | 90.14 | 91.53 | 89.68 | 91.41 | 749,819 | +1.47(+1.63%) |
Jan 19, 2018 | 91.63 | 91.90 | 89.77 | 89.94 | 1,212,400 | -1.49(-1.63%) |
Jan 18, 2018 | 90.97 | 92.10 | 90.33 | 91.43 | 1,148,738 | +0.86(+0.95%) |
Jan 17, 2018 | 87.35 | 90.90 | 87.35 | 90.57 | 1,673,546 | +3.44(+3.95%) |
Jan 16, 2018 | 90.42 | 90.92 | 86.33 | 87.13 | 1,420,709 | -2.51(-2.80%) |
Jan 12, 2018 | 89.64 | 89.64 | 89.64 | 0 | +0.19(+0.21%) | |
Jan 11, 2018 | 89.22 | 90.15 | 88.55 | 89.45 | 1,023,391 | +0.48(+0.54%) |
Jan 10, 2018 | 88.97 | 957,106 | -0.50(-0.56%) | |||
Jan 09, 2018 | 90.14 | 90.46 | 88.11 | 89.47 | 1,097,594 | -0.51(-0.57%) |
Jan 08, 2018 | 88.58 | 90.69 | 88.19 | 89.98 | 1,793,358 | +2.10(+2.39%) |
Jan 05, 2018 | 88.69 | 88.69 | 87.64 | 87.88 | 1,408,477 | -0.07(-0.08%) |
Jan 04, 2018 | 88.58 | 88.70 | 86.50 | 87.95 | 1,713,672 | -0.21(-0.24%) |
Jan 03, 2018 | 87.23 | 88.55 | 86.14 | 88.16 | 2,083,510 | +1.53(+1.77%) |
Jan 02, 2018 | 83.34 | 87.27 | 82.96 | 86.63 | 2,391,244 | +3.79(+4.58%) |
Dec 29, 2017 | 82.84 | 82.84 | 82.84 | 0 | +0.55(+0.67%) | |
Dec 28, 2017 | 82.66 | 82.84 | 81.91 | 82.29 | 662,390 | -0.30(-0.36%) |
Dec 27, 2017 | 82.30 | 82.93 | 81.90 | 82.59 | 776,818 | +0.32(+0.39%) |
Dec 26, 2017 | 82.35 | 82.48 | 81.65 | 82.27 | 628,002 | -0.48(-0.58%) |
Dec 22, 2017 | 84.00 | 84.00 | 82.18 | 82.75 | 792,566 | -1.16(-1.38%) |
Dec 21, 2017 | 83.92 | 84.30 | 83.29 | 83.91 | 1,082,218 | +0.29(+0.35%) |
Dec 20, 2017 | 84.27 | 84.44 | 81.76 | 83.62 | 1,080,218 | -0.59(-0.70%) |
Dec 19, 2017 | 83.50 | 84.50 | 82.68 | 84.21 | 1,131,374 | +0.67(+0.80%) |
Dec 18, 2017 | 82.63 | 84.10 | 82.58 | 83.54 | 1,717,924 | +1.08(+1.31%) |
Dec 15, 2017 | 81.18 | 83.88 | 80.61 | 82.46 | 2,422,945 | +1.27(+1.56%) |
Dec 14, 2017 | 80.50 | 83.05 | 80.07 | 81.19 | 2,721,453 | +0.75(+0.93%) |
Dec 13, 2017 | 79.78 | 80.91 | 79.68 | 80.44 | 1,298,916 | +0.27(+0.34%) |
Dec 12, 2017 | 81.32 | 81.53 | 79.21 | 80.17 | 1,969,878 | -1.22(-1.50%) |
Dec 11, 2017 | 80.35 | 81.90 | 80.11 | 81.39 | 2,122,203 | +0.97(+1.21%) |
Dec 08, 2017 | 80.94 | 81.56 | 79.71 | 80.42 | 2,079,153 | -0.13(-0.16%) |
Dec 07, 2017 | 81.01 | 81.71 | 80.25 | 80.55 | 1,416,628 | +0.10(+0.12%) |
Dec 06, 2017 | 77.60 | 80.54 | 77.44 | 80.45 | 1,821,516 | +2.44(+3.13%) |
Dec 05, 2017 | 77.30 | 78.62 | 77.06 | 78.01 | 1,634,940 | +0.33(+0.42%) |
Dec 04, 2017 | 80.56 | 81.02 | 76.91 | 77.68 | 2,694,645 | -2.02(-2.53%) |
Dec 01, 2017 | 80.29 | 81.14 | 79.85 | 79.70 | 1,569,542 | -0.39(-0.49%) |
Nov 30, 2017 | 79.33 | 80.58 | 78.84 | 80.09 | 1,734,239 | +0.60(+0.75%) |
Nov 29, 2017 | 81.57 | 82.37 | 78.42 | 79.49 | 2,699,096 | -1.93(-2.37%) |
Nov 28, 2017 | 82.57 | 82.84 | 81.11 | 81.42 | 2,470,977 | -0.67(-0.82%) |
Nov 27, 2017 | 84.00 | 84.52 | 81.82 | 82.09 | 2,068,252 | -2.01(-2.39%) |
Nov 24, 2017 | 83.76 | 84.47 | 83.57 | 84.10 | 584,828 | +0.57(+0.68%) |
Nov 22, 2017 | 83.78 | 84.59 | 83.16 | 83.53 | 1,422,762 | -0.25(-0.30%) |
Nov 21, 2017 | 81.32 | 84.88 | 81.26 | 83.78 | 3,394,349 | +2.43(+2.99%) |
Nov 20, 2017 | 81.04 | 81.70 | 80.39 | 81.35 | 3,604,638 | -0.35(-0.43%) |
Nov 17, 2017 | 79.04 | 81.99 | 78.22 | 81.70 | 13,219,805 | +12.40(+17.89%) |
Nov 16, 2017 | 68.30 | 69.89 | 68.30 | 69.30 | 3,637,757 | +1.57(+2.32%) |
Nov 15, 2017 | 68.00 | 68.45 | 67.01 | 67.73 | 1,198,180 | -0.62(-0.91%) |
Nov 14, 2017 | 67.51 | 68.80 | 67.39 | 68.35 | 1,847,466 | +0.61(+0.90%) |
Nov 13, 2017 | 69.75 | 70.25 | 67.68 | 67.74 | 2,061,444 | -2.00(-2.87%) |
Nov 10, 2017 | 70.36 | 70.96 | 69.71 | 69.74 | 1,847,759 | -1.04(-1.47%) |
Nov 09, 2017 | 70.33 | 71.46 | 69.36 | 70.78 | 1,460,431 | -0.38(-0.53%) |
Nov 08, 2017 | 68.10 | 71.31 | 67.91 | 71.16 | 2,555,796 | +3.16(+4.65%) |
Nov 07, 2017 | 68.69 | 69.24 | 67.74 | 68.00 | 856,914 | -0.41(-0.60%) |
Nov 06, 2017 | 67.63 | 69.11 | 67.63 | 68.41 | 1,065,638 | +0.78(+1.15%) |
Nov 03, 2017 | 65.88 | 67.67 | 65.73 | 67.63 | 999,693 | +1.08(+1.62%) |
Nov 02, 2017 | 66.60 | 66.96 | 66.17 | 66.55 | 998,141 | -0.44(-0.66%) |