Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 94.58 | 94.69 | 93.29 | 93.41 | 24,149 | -0.59(-0.63%) |
Jan 30, 2018 | 93.73 | 94.16 | 93.51 | 94.00 | 15,877 | -1.17(-1.23%) |
Jan 29, 2018 | 94.97 | 95.60 | 94.95 | 95.16 | 19,253 | +0.20(+0.21%) |
Jan 26, 2018 | 94.00 | 94.96 | 93.77 | 94.96 | 11,205 | +1.33(+1.43%) |
Jan 25, 2018 | 94.12 | 94.12 | 93.03 | 93.63 | 11,659 | +0.42(+0.45%) |
Jan 24, 2018 | 93.54 | 93.84 | 92.59 | 93.20 | 21,909 | +0.18(+0.20%) |
Jan 23, 2018 | 93.02 | 93.02 | 92.49 | 93.02 | 19,740 | +0.51(+0.55%) |
Jan 22, 2018 | 91.43 | 92.52 | 91.43 | 92.51 | 11,918 | +1.13(+1.24%) |
Jan 19, 2018 | 91.05 | 91.38 | 90.75 | 91.38 | 13,879 | +0.90(+0.99%) |
Jan 18, 2018 | 90.52 | 90.61 | 90.26 | 90.48 | 15,822 | +0.14(+0.16%) |
Jan 17, 2018 | 89.89 | 90.52 | 89.84 | 90.34 | 17,084 | +0.64(+0.71%) |
Jan 16, 2018 | 90.69 | 90.95 | 89.52 | 89.71 | 42,552 | -0.29(-0.32%) |
Jan 12, 2018 | 89.99 | 89.99 | 89.99 | 0 | +1.45(+1.63%) | |
Jan 11, 2018 | 87.31 | 88.55 | 87.25 | 88.55 | 8,825 | +1.45(+1.66%) |
Jan 10, 2018 | 87.10 | 87.10 | 14,888 | +0.08(+0.09%) | ||
Jan 09, 2018 | 87.22 | 87.22 | 86.55 | 87.02 | 6,532 | +0.29(+0.34%) |
Jan 08, 2018 | 86.54 | 86.79 | 86.51 | 86.72 | 5,318 | +0.35(+0.40%) |
Jan 05, 2018 | 85.57 | 86.38 | 85.57 | 86.38 | 8,222 | +1.26(+1.48%) |
Jan 04, 2018 | 85.45 | 85.45 | 84.59 | 85.12 | 40,406 | -0.25(-0.30%) |
Jan 03, 2018 | 85.28 | 85.44 | 85.07 | 85.37 | 11,667 | +0.13(+0.15%) |
Jan 02, 2018 | 84.47 | 85.33 | 84.47 | 85.24 | 18,916 | +1.15(+1.37%) |
Dec 29, 2017 | 84.09 | 84.09 | 84.09 | 0 | -0.45(-0.54%) | |
Dec 28, 2017 | 84.67 | 84.67 | 84.36 | 84.54 | 6,735 | +0.02(+0.02%) |
Dec 27, 2017 | 84.92 | 84.92 | 84.50 | 84.53 | 11,702 | -0.27(-0.31%) |
Dec 26, 2017 | 84.11 | 84.80 | 84.11 | 84.79 | 13,498 | +0.64(+0.77%) |
Dec 22, 2017 | 84.21 | 84.21 | 84.00 | 84.15 | 10,768 | -0.09(-0.11%) |
Dec 21, 2017 | 84.17 | 84.41 | 84.17 | 84.24 | 7,715 | +0.09(+0.11%) |
Dec 20, 2017 | 84.40 | 84.40 | 83.96 | 84.15 | 6,190 | +0.11(+0.13%) |
Dec 19, 2017 | 84.09 | 84.22 | 83.83 | 84.04 | 12,463 | +0.14(+0.16%) |
Dec 18, 2017 | 83.51 | 84.06 | 83.51 | 83.90 | 99,216 | +0.98(+1.19%) |
Dec 15, 2017 | 82.76 | 83.33 | 82.73 | 82.92 | 14,920 | +0.73(+0.89%) |
Dec 14, 2017 | 82.75 | 82.85 | 82.18 | 82.18 | 8,388 | -0.45(-0.55%) |
Dec 13, 2017 | 82.36 | 82.71 | 82.36 | 82.64 | 13,984 | +0.51(+0.62%) |
Dec 12, 2017 | 82.52 | 82.52 | 82.10 | 82.13 | 9,426 | -0.21(-0.25%) |
Dec 11, 2017 | 82.27 | 82.35 | 81.95 | 82.34 | 9,803 | +0.11(+0.13%) |
Dec 08, 2017 | 81.68 | 82.28 | 81.47 | 82.23 | 13,471 | +0.89(+1.09%) |
Dec 07, 2017 | 81.34 | 81.61 | 81.25 | 81.34 | 18,171 | +0.23(+0.28%) |
Dec 06, 2017 | 81.10 | 81.43 | 80.94 | 81.11 | 9,086 | -0.27(-0.33%) |
Dec 05, 2017 | 82.11 | 82.11 | 81.38 | 81.39 | 19,453 | -0.56(-0.69%) |
Dec 04, 2017 | 81.36 | 82.12 | 81.36 | 81.95 | 21,478 | +1.32(+1.64%) |
Dec 01, 2017 | 80.86 | 80.86 | 79.78 | 80.62 | 41,677 | -0.38(-0.47%) |
Nov 30, 2017 | 80.87 | 81.48 | 80.63 | 81.00 | 47,060 | +0.77(+0.96%) |
Nov 29, 2017 | 79.36 | 80.42 | 79.36 | 80.23 | 15,809 | +0.95(+1.20%) |
Nov 28, 2017 | 78.20 | 79.28 | 78.01 | 79.28 | 66,080 | +1.31(+1.68%) |
Nov 27, 2017 | 78.01 | 78.39 | 77.91 | 77.97 | 12,282 | +0.26(+0.34%) |
Nov 24, 2017 | 78.02 | 78.02 | 77.71 | 77.71 | 9,199 | +0.00(+0.00%) |
Nov 22, 2017 | 77.49 | 77.92 | 77.46 | 77.71 | 6,890 | +0.34(+0.44%) |
Nov 21, 2017 | 77.24 | 77.37 | 77.12 | 77.36 | 17,442 | +0.24(+0.32%) |
Nov 20, 2017 | 77.11 | 77.12 | 76.85 | 77.12 | 4,706 | -0.05(-0.06%) |
Nov 17, 2017 | 76.97 | 77.24 | 76.86 | 77.16 | 177,384 | +0.76(+1.00%) |
Nov 16, 2017 | 75.47 | 76.42 | 75.47 | 76.40 | 17,425 | +1.50(+2.01%) |
Nov 15, 2017 | 74.87 | 75.13 | 74.85 | 74.90 | 6,682 | -0.70(-0.92%) |
Nov 14, 2017 | 75.38 | 75.60 | 75.32 | 75.60 | 2,339 | -0.05(-0.07%) |
Nov 13, 2017 | 75.73 | 76.29 | 75.60 | 75.65 | 19,937 | +0.04(+0.05%) |
Nov 10, 2017 | 74.99 | 75.68 | 74.99 | 75.61 | 15,529 | +0.51(+0.68%) |
Nov 09, 2017 | 74.54 | 75.11 | 74.45 | 75.11 | 2,134 | +0.34(+0.45%) |
Nov 08, 2017 | 74.22 | 74.93 | 74.22 | 74.77 | 8,597 | +0.69(+0.93%) |
Nov 07, 2017 | 74.30 | 74.43 | 73.97 | 74.08 | 5,214 | -0.08(-0.11%) |
Nov 06, 2017 | 74.37 | 74.37 | 74.16 | 74.16 | 1,203 | -0.35(-0.47%) |
Nov 03, 2017 | 74.36 | 74.63 | 74.36 | 74.51 | 1,200 | +0.37(+0.50%) |
Nov 02, 2017 | 74.21 | 74.29 | 73.99 | 74.14 | 3,384 | -0.06(-0.08%) |