Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 107.83 | 108.15 | 105.00 | 105.39 | 199,724 | -1.30(-1.22%) |
Jan 30, 2018 | 109.28 | 109.93 | 105.45 | 106.69 | 315,569 | -3.82(-3.46%) |
Jan 29, 2018 | 107.56 | 110.99 | 107.01 | 110.51 | 370,004 | +3.67(+3.44%) |
Jan 26, 2018 | 114.41 | 115.19 | 106.20 | 106.84 | 394,595 | -6.67(-5.88%) |
Jan 25, 2018 | 124.98 | 126.23 | 112.47 | 113.51 | 479,352 | -3.40(-2.91%) |
Jan 24, 2018 | 115.00 | 118.07 | 113.05 | 116.91 | 260,584 | +2.12(+1.85%) |
Jan 23, 2018 | 115.66 | 117.70 | 112.90 | 114.79 | 353,500 | +0.02(+0.01%) |
Jan 22, 2018 | 115.99 | 119.90 | 114.19 | 114.78 | 315,061 | -0.13(-0.12%) |
Jan 19, 2018 | 110.67 | 116.26 | 110.66 | 114.91 | 385,803 | +4.46(+4.04%) |
Jan 18, 2018 | 111.28 | 112.30 | 110.00 | 110.45 | 180,483 | -1.11(-0.99%) |
Jan 17, 2018 | 111.20 | 113.74 | 109.91 | 111.56 | 136,751 | +1.53(+1.39%) |
Jan 16, 2018 | 113.40 | 116.67 | 109.51 | 110.03 | 242,271 | -2.37(-2.11%) |
Jan 12, 2018 | 112.40 | 112.40 | 112.40 | 0 | +2.20(+2.00%) | |
Jan 11, 2018 | 112.13 | 112.27 | 108.72 | 110.20 | 262,730 | -1.09(-0.98%) |
Jan 10, 2018 | 114.47 | 111.29 | 824,487 | +7.77(+7.51%) | ||
Jan 09, 2018 | 102.75 | 103.99 | 101.69 | 103.52 | 284,118 | +0.95(+0.93%) |
Jan 08, 2018 | 100.65 | 103.98 | 99.36 | 102.57 | 278,530 | +1.09(+1.07%) |
Jan 05, 2018 | 103.37 | 104.73 | 100.81 | 101.48 | 311,279 | -1.49(-1.45%) |
Jan 04, 2018 | 100.97 | 104.87 | 99.82 | 102.97 | 344,441 | +1.99(+1.97%) |
Jan 03, 2018 | 98.29 | 102.21 | 97.86 | 100.98 | 269,400 | +0.40(+0.40%) |
Jan 02, 2018 | 101.71 | 103.16 | 98.18 | 100.58 | 359,326 | -0.14(-0.14%) |
Dec 29, 2017 | 100.72 | 100.72 | 100.72 | 0 | +0.38(+0.38%) | |
Dec 28, 2017 | 101.03 | 102.63 | 99.51 | 100.34 | 203,262 | -0.46(-0.46%) |
Dec 27, 2017 | 100.02 | 101.80 | 99.52 | 100.80 | 431,622 | +0.78(+0.78%) |
Dec 26, 2017 | 98.29 | 100.54 | 95.72 | 100.02 | 213,305 | +1.45(+1.47%) |
Dec 22, 2017 | 93.36 | 99.00 | 93.36 | 98.57 | 285,594 | +4.67(+4.97%) |
Dec 21, 2017 | 91.87 | 94.11 | 91.63 | 93.90 | 280,000 | +2.07(+2.25%) |
Dec 20, 2017 | 92.78 | 92.78 | 90.64 | 91.83 | 193,490 | -0.17(-0.18%) |
Dec 19, 2017 | 92.45 | 93.85 | 91.05 | 92.00 | 244,736 | +0.08(+0.09%) |
Dec 18, 2017 | 93.94 | 95.66 | 90.53 | 91.92 | 431,284 | -0.04(-0.04%) |
Dec 15, 2017 | 88.91 | 93.41 | 85.22 | 91.96 | 1,927,794 | +3.21(+3.62%) |
Dec 14, 2017 | 88.31 | 89.99 | 86.62 | 88.75 | 293,930 | +0.73(+0.83%) |
Dec 13, 2017 | 86.84 | 89.09 | 85.04 | 88.02 | 373,260 | +0.91(+1.04%) |
Dec 12, 2017 | 88.12 | 88.99 | 83.98 | 87.11 | 433,042 | -0.84(-0.96%) |
Dec 11, 2017 | 87.79 | 89.79 | 86.25 | 87.95 | 271,198 | +0.11(+0.13%) |
Dec 08, 2017 | 89.76 | 90.80 | 86.25 | 87.84 | 207,048 | -0.98(-1.10%) |
Dec 07, 2017 | 82.24 | 89.89 | 82.24 | 88.82 | 568,905 | +6.87(+8.38%) |
Dec 06, 2017 | 84.31 | 85.26 | 81.53 | 81.95 | 185,057 | -2.77(-3.27%) |
Dec 05, 2017 | 85.65 | 87.74 | 84.64 | 84.72 | 196,912 | -0.70(-0.82%) |
Dec 04, 2017 | 87.19 | 82.58 | 85.42 | 269,038 | +1.03(+1.22%) | |
Dec 01, 2017 | 84.73 | 88.17 | 82.96 | 84.39 | 178,353 | +0.34(+0.40%) |
Nov 30, 2017 | 80.71 | 85.80 | 80.42 | 84.05 | 431,701 | +4.28(+5.37%) |
Nov 29, 2017 | 82.01 | 84.58 | 78.00 | 79.77 | 343,725 | -1.77(-2.17%) |
Nov 28, 2017 | 80.45 | 81.83 | 77.33 | 81.54 | 410,276 | +1.76(+2.21%) |
Nov 27, 2017 | 81.33 | 83.08 | 78.25 | 79.78 | 321,746 | -1.68(-2.06%) |
Nov 24, 2017 | 78.57 | 83.50 | 78.47 | 81.46 | 201,613 | +3.28(+4.20%) |
Nov 22, 2017 | 79.51 | 81.85 | 77.30 | 78.18 | 203,714 | -1.05(-1.33%) |
Nov 21, 2017 | 75.53 | 79.45 | 75.15 | 79.23 | 297,320 | +3.97(+5.28%) |
Nov 20, 2017 | 76.64 | 77.00 | 74.06 | 75.26 | 295,797 | -1.38(-1.80%) |
Nov 17, 2017 | 74.54 | 79.18 | 74.54 | 76.64 | 340,201 | +1.78(+2.38%) |
Nov 16, 2017 | 72.05 | 78.98 | 72.05 | 74.86 | 507,019 | +2.97(+4.13%) |
Nov 15, 2017 | 71.81 | 72.12 | 69.69 | 71.89 | 254,963 | +0.81(+1.14%) |
Nov 14, 2017 | 71.71 | 73.88 | 69.27 | 71.08 | 445,868 | -0.15(-0.21%) |
Nov 13, 2017 | 66.33 | 71.70 | 66.28 | 71.23 | 382,858 | +4.73(+7.11%) |
Nov 10, 2017 | 67.30 | 68.10 | 65.93 | 66.50 | 199,959 | -0.60(-0.89%) |
Nov 09, 2017 | 66.01 | 69.62 | 64.72 | 67.10 | 327,696 | +1.51(+2.30%) |
Nov 08, 2017 | 65.16 | 66.81 | 64.88 | 65.59 | 198,928 | +0.23(+0.35%) |
Nov 07, 2017 | 65.69 | 65.91 | 63.76 | 65.36 | 178,708 | +0.59(+0.91%) |
Nov 06, 2017 | 65.28 | 66.44 | 64.00 | 64.77 | 124,332 | -0.20(-0.31%) |
Nov 03, 2017 | 66.00 | 67.49 | 64.53 | 64.97 | 182,958 | -1.03(-1.56%) |
Nov 02, 2017 | 65.18 | 67.00 | 64.71 | 66.00 | 243,342 | +1.05(+1.62%) |