Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 82.31 | 87.10 | 81.78 | 84.35 | 10,030,580 | +3.44(+4.25%) |
Jan 30, 2018 | 83.64 | 84.02 | 83.51 | 80.91 | 13,729,889 | -4.30(-5.05%) |
Jan 29, 2018 | 101.02 | 103.15 | 84.66 | 85.21 | 29,354,002 | -17.00(-16.63%) |
Jan 26, 2018 | 98.95 | 112.43 | 98.29 | 102.21 | 40,807,232 | +8.43(+8.99%) |
Jan 25, 2018 | 93.80 | 94.94 | 93.18 | 93.78 | 1,652,470 | +0.38(+0.41%) |
Jan 24, 2018 | 93.35 | 94.25 | 92.51 | 93.40 | 2,110,985 | -0.61(-0.65%) |
Jan 23, 2018 | 93.35 | 94.12 | 93.16 | 94.01 | 1,973,641 | +0.87(+0.93%) |
Jan 22, 2018 | 93.63 | 91.89 | 93.14 | 1,850,463 | +0.44(+0.48%) | |
Jan 19, 2018 | 92.43 | 93.10 | 92.33 | 92.70 | 1,888,905 | +0.28(+0.30%) |
Jan 18, 2018 | 91.99 | 92.80 | 91.32 | 92.42 | 1,597,292 | +0.20(+0.22%) |
Jan 17, 2018 | 90.63 | 92.67 | 90.21 | 92.22 | 2,134,196 | +2.17(+2.41%) |
Jan 16, 2018 | 90.77 | 91.62 | 89.99 | 90.04 | 2,035,162 | -0.27(-0.29%) |
Jan 12, 2018 | 90.31 | 90.31 | 90.31 | 0 | -0.50(-0.56%) | |
Jan 11, 2018 | 89.76 | 90.85 | 89.18 | 90.81 | 1,975,098 | +2.76(+3.13%) |
Jan 10, 2018 | 88.05 | 88.05 | 1,865,045 | -0.03(-0.04%) | ||
Jan 09, 2018 | 89.16 | 89.27 | 87.85 | 88.09 | 1,944,341 | -1.11(-1.25%) |
Jan 08, 2018 | 89.27 | 89.35 | 88.58 | 89.20 | 1,874,218 | -0.25(-0.27%) |
Jan 05, 2018 | 89.78 | 90.14 | 89.27 | 89.44 | 1,460,988 | +0.01(+0.02%) |
Jan 04, 2018 | 88.84 | 90.49 | 88.70 | 89.43 | 2,435,329 | +0.82(+0.93%) |
Jan 03, 2018 | 87.21 | 89.26 | 87.09 | 88.60 | 2,750,918 | +1.87(+2.15%) |
Jan 02, 2018 | 85.99 | 86.87 | 85.67 | 86.74 | 1,883,484 | +1.34(+1.57%) |
Dec 29, 2017 | 85.40 | 85.40 | 85.40 | 0 | -0.88(-1.02%) | |
Dec 28, 2017 | 86.76 | 86.76 | 85.83 | 86.27 | 1,744,936 | -0.24(-0.28%) |
Dec 27, 2017 | 86.95 | 87.19 | 86.37 | 86.51 | 1,813,728 | -0.41(-0.47%) |
Dec 26, 2017 | 86.71 | 87.22 | 86.25 | 86.92 | 1,409,134 | -0.09(-0.10%) |
Dec 22, 2017 | 86.73 | 87.43 | 86.35 | 87.01 | 1,146,283 | +0.35(+0.41%) |
Dec 21, 2017 | 87.49 | 87.90 | 86.55 | 86.66 | 1,988,562 | -0.99(-1.13%) |
Dec 20, 2017 | 87.53 | 88.20 | 86.32 | 87.64 | 2,482,141 | +0.33(+0.37%) |
Dec 19, 2017 | 87.11 | 87.40 | 86.30 | 87.32 | 2,667,683 | -0.51(-0.58%) |
Dec 18, 2017 | 85.18 | 88.23 | 85.09 | 87.83 | 4,448,339 | +3.47(+4.11%) |
Dec 15, 2017 | 82.66 | 84.59 | 82.18 | 84.36 | 2,825,646 | +1.74(+2.10%) |
Dec 14, 2017 | 83.29 | 84.45 | 82.57 | 82.62 | 2,470,764 | -0.42(-0.51%) |
Dec 13, 2017 | 81.89 | 83.73 | 81.87 | 83.04 | 2,835,498 | +1.25(+1.52%) |
Dec 12, 2017 | 82.46 | 83.02 | 81.57 | 81.80 | 2,595,461 | -0.72(-0.87%) |
Dec 11, 2017 | 81.35 | 82.68 | 81.35 | 82.51 | 1,923,055 | +1.04(+1.27%) |
Dec 08, 2017 | 80.75 | 82.13 | 80.41 | 81.48 | 2,341,643 | +1.60(+2.00%) |
Dec 07, 2017 | 79.74 | 80.85 | 79.62 | 79.88 | 3,427,558 | +0.37(+0.47%) |
Dec 06, 2017 | 77.82 | 79.66 | 77.53 | 79.50 | 2,923,738 | +1.45(+1.86%) |
Dec 05, 2017 | 78.28 | 79.34 | 77.03 | 78.05 | 3,932,269 | -0.37(-0.48%) |
Dec 04, 2017 | 85.00 | 85.14 | 77.97 | 78.42 | 7,275,136 | -6.37(-7.51%) |
Dec 01, 2017 | 80.75 | 86.15 | 80.35 | 84.80 | 8,448,408 | +2.95(+3.60%) |
Nov 30, 2017 | 83.13 | 83.13 | 80.33 | 81.84 | 6,469,855 | +0.47(+0.58%) |
Nov 29, 2017 | 86.84 | 86.95 | 80.65 | 81.37 | 6,687,699 | -5.40(-6.22%) |
Nov 28, 2017 | 86.38 | 86.93 | 86.04 | 86.77 | 5,122,351 | +0.77(+0.90%) |
Nov 27, 2017 | 85.18 | 86.31 | 84.91 | 86.00 | 3,719,848 | +1.36(+1.60%) |
Nov 24, 2017 | 84.67 | 84.83 | 83.56 | 84.65 | 1,091,252 | +0.43(+0.51%) |
Nov 22, 2017 | 85.54 | 85.66 | 84.18 | 84.22 | 2,250,081 | -1.23(-1.44%) |
Nov 21, 2017 | 85.10 | 86.08 | 84.97 | 85.44 | 3,078,605 | +0.91(+1.07%) |
Nov 20, 2017 | 84.35 | 84.73 | 84.14 | 84.54 | 2,764,351 | +0.55(+0.65%) |
Nov 17, 2017 | 83.02 | 84.16 | 82.95 | 83.99 | 2,298,473 | +0.37(+0.45%) |
Nov 16, 2017 | 82.85 | 84.12 | 82.80 | 83.62 | 2,371,550 | +1.04(+1.25%) |
Nov 15, 2017 | 82.54 | 83.08 | 82.13 | 82.58 | 2,726,736 | -0.87(-1.05%) |
Nov 14, 2017 | 82.81 | 83.56 | 82.73 | 83.45 | 2,835,069 | +0.43(+0.52%) |
Nov 13, 2017 | 83.13 | 83.43 | 82.48 | 83.02 | 2,211,567 | -0.21(-0.25%) |
Nov 10, 2017 | 82.30 | 83.28 | 82.30 | 83.24 | 1,877,968 | +0.80(+0.98%) |
Nov 09, 2017 | 81.60 | 82.59 | 81.41 | 82.43 | 2,061,063 | +0.29(+0.35%) |
Nov 08, 2017 | 81.71 | 82.79 | 81.60 | 82.14 | 2,143,858 | +0.08(+0.10%) |
Nov 07, 2017 | 81.59 | 82.55 | 81.57 | 82.06 | 2,303,461 | +0.83(+1.02%) |
Nov 06, 2017 | 80.40 | 81.71 | 80.37 | 81.23 | 2,824,022 | +0.87(+1.08%) |
Nov 03, 2017 | 80.88 | 81.05 | 79.81 | 80.37 | 1,979,552 | -0.65(-0.81%) |
Nov 02, 2017 | 80.81 | 81.36 | 80.19 | 81.02 | 5,914,527 | -0.15(-0.18%) |