Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 87.19 | 87.88 | 84.77 | 85.71 | 819,200 | -1.52(-1.74%) |
Jan 30, 2018 | 88.14 | 88.20 | 86.22 | 87.23 | 622,881 | -1.15(-1.30%) |
Jan 29, 2018 | 88.93 | 89.77 | 88.29 | 88.38 | 396,465 | -0.06(-0.07%) |
Jan 26, 2018 | 88.59 | 89.27 | 87.59 | 88.44 | 383,521 | +0.54(+0.61%) |
Jan 25, 2018 | 87.15 | 88.25 | 86.22 | 87.90 | 520,352 | +1.32(+1.52%) |
Jan 24, 2018 | 88.41 | 88.62 | 86.41 | 86.58 | 768,615 | -1.49(-1.69%) |
Jan 23, 2018 | 86.30 | 88.43 | 85.73 | 88.07 | 960,673 | +1.76(+2.04%) |
Jan 22, 2018 | 85.25 | 86.54 | 85.00 | 86.31 | 931,914 | +0.92(+1.08%) |
Jan 19, 2018 | 83.42 | 85.74 | 83.38 | 85.39 | 1,242,110 | +1.86(+2.23%) |
Jan 18, 2018 | 83.15 | 84.11 | 82.96 | 83.53 | 633,995 | +0.08(+0.10%) |
Jan 17, 2018 | 83.80 | 84.19 | 83.00 | 83.45 | 478,774 | +1.20(+1.46%) |
Jan 16, 2018 | 83.27 | 83.91 | 81.74 | 82.25 | 446,313 | -0.70(-0.84%) |
Jan 12, 2018 | 82.95 | 82.95 | 82.95 | 0 | +1.25(+1.53%) | |
Jan 11, 2018 | 80.68 | 81.82 | 80.10 | 81.70 | 224,637 | +1.11(+1.38%) |
Jan 10, 2018 | 79.70 | 80.96 | 79.60 | 80.59 | 390,720 | +0.59(+0.74%) |
Jan 09, 2018 | 80.83 | 81.47 | 79.90 | 80.00 | 531,511 | -0.97(-1.20%) |
Jan 08, 2018 | 79.72 | 81.84 | 78.94 | 80.97 | 539,799 | +2.01(+2.55%) |
Jan 05, 2018 | 79.13 | 79.29 | 78.08 | 78.96 | 366,605 | +0.00(+0.00%) |
Jan 04, 2018 | 79.35 | 79.36 | 77.95 | 78.96 | 448,712 | -0.39(-0.49%) |
Jan 03, 2018 | 80.00 | 80.44 | 78.85 | 79.35 | 512,664 | -0.90(-1.12%) |
Jan 02, 2018 | 79.13 | 80.69 | 77.92 | 80.25 | 518,975 | +0.00(+0.00%) |
Dec 29, 2017 | 80.25 | 80.25 | 80.25 | 0 | +0.19(+0.24%) | |
Dec 28, 2017 | 80.07 | 80.95 | 79.92 | 80.06 | 148,194 | +0.18(+0.23%) |
Dec 27, 2017 | 79.89 | 80.59 | 79.46 | 79.88 | 258,943 | +0.08(+0.10%) |
Dec 26, 2017 | 79.43 | 80.44 | 79.20 | 79.80 | 303,584 | +0.54(+0.68%) |
Dec 22, 2017 | 78.67 | 79.48 | 78.36 | 79.26 | 317,467 | +0.05(+0.06%) |
Dec 21, 2017 | 79.63 | 79.63 | 78.73 | 79.21 | 266,342 | +0.19(+0.24%) |
Dec 20, 2017 | 79.71 | 79.71 | 78.29 | 79.02 | 371,989 | -0.26(-0.33%) |
Dec 19, 2017 | 78.34 | 80.75 | 77.97 | 79.28 | 847,083 | +2.16(+2.80%) |
Dec 18, 2017 | 76.73 | 77.50 | 76.34 | 77.12 | 366,771 | +1.14(+1.50%) |
Dec 15, 2017 | 74.40 | 76.52 | 74.40 | 75.98 | 796,277 | +1.83(+2.47%) |
Dec 14, 2017 | 78.40 | 78.77 | 73.93 | 74.15 | 1,297,987 | -4.20(-5.36%) |
Dec 13, 2017 | 76.92 | 78.71 | 76.92 | 78.35 | 894,210 | +1.22(+1.58%) |
Dec 12, 2017 | 77.37 | 78.06 | 76.86 | 77.13 | 985,237 | +0.09(+0.12%) |
Dec 11, 2017 | 77.64 | 77.70 | 75.83 | 77.04 | 432,043 | -0.68(-0.87%) |
Dec 08, 2017 | 76.73 | 78.38 | 76.32 | 77.72 | 442,879 | +0.00(+0.00%) |
Dec 07, 2017 | 76.08 | 77.17 | 75.50 | 471,449 | +0.00(+0.00%) | |
Dec 06, 2017 | 74.71 | 76.15 | 74.26 | 75.79 | 522,839 | +1.41(+1.90%) |
Dec 05, 2017 | 77.35 | 77.43 | 74.29 | 74.38 | 516,023 | -2.62(-3.40%) |
Dec 04, 2017 | 76.21 | 77.14 | 75.64 | 77.00 | 754,467 | +2.31(+3.09%) |
Dec 01, 2017 | 74.47 | 74.73 | 73.19 | 74.69 | 652,173 | -0.04(-0.05%) |
Nov 30, 2017 | 75.04 | 75.61 | 73.90 | 74.73 | 795,305 | -0.28(-0.37%) |
Nov 29, 2017 | 72.94 | 75.30 | 72.94 | 75.01 | 945,179 | +2.28(+3.13%) |
Nov 28, 2017 | 72.42 | 72.83 | 71.56 | 72.73 | 581,335 | +0.31(+0.43%) |
Nov 27, 2017 | 74.39 | 74.98 | 72.34 | 72.42 | 679,825 | -1.51(-2.04%) |
Nov 24, 2017 | 74.41 | 74.53 | 73.34 | 73.93 | 247,038 | -0.38(-0.51%) |
Nov 22, 2017 | 73.14 | 75.41 | 73.05 | 74.31 | 728,645 | +1.22(+1.67%) |
Nov 21, 2017 | 72.27 | 73.61 | 71.65 | 73.09 | 725,865 | +0.53(+0.73%) |
Nov 20, 2017 | 71.62 | 72.89 | 71.62 | 72.56 | 780,536 | +1.24(+1.74%) |
Nov 17, 2017 | 70.61 | 71.84 | 70.42 | 71.32 | 784,643 | +1.25(+1.78%) |
Nov 16, 2017 | 68.66 | 70.99 | 68.66 | 70.07 | 474,065 | +1.62(+2.37%) |
Nov 15, 2017 | 69.33 | 69.54 | 68.32 | 68.45 | 697,501 | -1.19(-1.71%) |
Nov 14, 2017 | 68.78 | 70.19 | 68.75 | 69.64 | 478,585 | +0.39(+0.56%) |
Nov 13, 2017 | 68.37 | 69.38 | 68.34 | 69.25 | 651,020 | +0.80(+1.17%) |
Nov 10, 2017 | 66.48 | 68.91 | 66.48 | 68.45 | 510,400 | +1.95(+2.93%) |
Nov 09, 2017 | 65.70 | 66.75 | 65.36 | 66.50 | 446,457 | +0.60(+0.91%) |
Nov 08, 2017 | 64.16 | 66.12 | 64.00 | 65.90 | 524,029 | +1.33(+2.06%) |
Nov 07, 2017 | 65.20 | 65.45 | 63.32 | 64.57 | 724,059 | -0.62(-0.95%) |
Nov 06, 2017 | 65.89 | 66.29 | 64.86 | 65.19 | 724,770 | -0.92(-1.39%) |
Nov 03, 2017 | 68.54 | 68.54 | 66.03 | 66.11 | 584,318 | -2.35(-3.43%) |
Nov 02, 2017 | 68.85 | 69.07 | 67.90 | 68.46 | 586,538 | -0.40(-0.58%) |