Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 97.13 | 98.25 | 96.77 | 98.20 | 197,114 | +1.19(+1.23%) |
Jan 30, 2018 | 96.49 | 97.28 | 95.99 | 97.01 | 117,986 | +0.26(+0.27%) |
Jan 29, 2018 | 97.45 | 97.80 | 96.60 | 96.75 | 103,009 | -1.05(-1.07%) |
Jan 26, 2018 | 97.45 | 98.24 | 96.77 | 97.80 | 223,532 | +0.48(+0.49%) |
Jan 25, 2018 | 97.60 | 97.88 | 96.81 | 97.32 | 138,605 | +0.15(+0.15%) |
Jan 24, 2018 | 98.28 | 98.48 | 96.63 | 97.17 | 147,251 | -0.92(-0.94%) |
Jan 23, 2018 | 97.70 | 98.25 | 97.17 | 98.09 | 210,060 | +0.52(+0.53%) |
Jan 22, 2018 | 97.52 | 98.22 | 97.17 | 97.57 | 142,155 | +0.06(+0.06%) |
Jan 19, 2018 | 96.65 | 98.16 | 96.65 | 97.51 | 165,154 | +1.33(+1.38%) |
Jan 18, 2018 | 95.93 | 96.46 | 95.54 | 96.18 | 164,783 | +0.50(+0.52%) |
Jan 17, 2018 | 96.17 | 96.27 | 95.12 | 95.68 | 196,843 | +0.10(+0.10%) |
Jan 16, 2018 | 95.35 | 96.43 | 95.35 | 95.58 | 209,299 | +0.14(+0.15%) |
Jan 12, 2018 | 95.44 | 95.44 | 95.44 | 0 | +0.01(+0.01%) | |
Jan 11, 2018 | 94.83 | 95.43 | 94.53 | 95.43 | 96,192 | +0.55(+0.58%) |
Jan 10, 2018 | 94.66 | 94.96 | 93.91 | 94.88 | 136,085 | -0.09(-0.09%) |
Jan 09, 2018 | 94.73 | 95.28 | 94.72 | 94.97 | 192,649 | -0.08(-0.08%) |
Jan 08, 2018 | 94.65 | 95.50 | 94.54 | 95.05 | 166,405 | -0.70(-0.73%) |
Jan 05, 2018 | 94.48 | 95.78 | 94.47 | 95.75 | 237,478 | +1.16(+1.23%) |
Jan 04, 2018 | 94.02 | 95.20 | 93.91 | 94.59 | 171,833 | +0.43(+0.46%) |
Jan 03, 2018 | 94.25 | 94.49 | 93.54 | 94.16 | 281,049 | +0.13(+0.14%) |
Jan 02, 2018 | 94.00 | 94.41 | 93.14 | 94.03 | 240,538 | +0.03(+0.03%) |
Dec 29, 2017 | 94.00 | 94.00 | 94.00 | 0 | -0.28(-0.30%) | |
Dec 28, 2017 | 94.44 | 94.58 | 93.48 | 94.28 | 163,079 | +0.10(+0.11%) |
Dec 27, 2017 | 94.39 | 94.70 | 94.04 | 94.18 | 112,875 | -0.16(-0.17%) |
Dec 26, 2017 | 94.42 | 94.72 | 94.11 | 94.34 | 126,347 | -0.14(-0.15%) |
Dec 22, 2017 | 94.22 | 94.74 | 93.88 | 94.48 | 177,400 | +0.26(+0.28%) |
Dec 21, 2017 | 94.72 | 95.82 | 93.79 | 94.22 | 333,813 | -0.47(-0.50%) |
Dec 20, 2017 | 94.71 | 95.40 | 94.52 | 94.69 | 237,825 | -0.02(-0.02%) |
Dec 19, 2017 | 94.57 | 94.78 | 94.05 | 94.71 | 267,217 | +0.14(+0.15%) |
Dec 18, 2017 | 93.91 | 94.77 | 93.91 | 94.57 | 309,288 | +0.92(+0.98%) |
Dec 15, 2017 | 91.45 | 93.76 | 91.20 | 93.65 | 353,951 | +2.30(+2.52%) |
Dec 14, 2017 | 90.94 | 91.46 | 90.81 | 91.35 | 154,076 | +0.50(+0.55%) |
Dec 13, 2017 | 91.20 | 91.68 | 90.74 | 90.85 | 346,933 | -0.42(-0.46%) |
Dec 12, 2017 | 91.64 | 91.81 | 91.06 | 91.27 | 251,629 | -0.50(-0.54%) |
Dec 11, 2017 | 91.76 | 91.91 | 91.37 | 91.77 | 184,552 | +0.21(+0.23%) |
Dec 08, 2017 | 92.27 | 92.42 | 91.53 | 91.56 | 363,602 | -0.49(-0.53%) |
Dec 07, 2017 | 90.38 | 92.07 | 90.28 | 92.05 | 320,234 | +1.63(+1.80%) |
Dec 06, 2017 | 90.05 | 90.50 | 89.22 | 90.42 | 415,676 | +0.27(+0.30%) |
Dec 05, 2017 | 90.10 | 90.50 | 89.96 | 90.15 | 368,901 | +0.25(+0.28%) |
Dec 04, 2017 | 89.51 | 90.34 | 89.16 | 89.90 | 394,699 | +0.96(+1.08%) |
Dec 01, 2017 | 88.78 | 89.66 | 88.17 | 88.94 | 453,367 | -0.01(-0.01%) |
Nov 30, 2017 | 88.70 | 89.17 | 88.45 | 88.95 | 231,387 | +0.27(+0.30%) |
Nov 29, 2017 | 88.36 | 88.82 | 88.25 | 88.68 | 177,590 | +0.61(+0.69%) |
Nov 28, 2017 | 87.62 | 88.13 | 87.29 | 88.07 | 237,492 | +0.65(+0.74%) |
Nov 27, 2017 | 88.28 | 88.59 | 87.13 | 87.42 | 176,441 | -0.50(-0.57%) |
Nov 24, 2017 | 88.24 | 88.82 | 87.83 | 87.92 | 203,562 | -0.16(-0.18%) |
Nov 22, 2017 | 88.02 | 88.29 | 87.77 | 88.08 | 134,687 | +0.04(+0.05%) |
Nov 21, 2017 | 87.67 | 88.14 | 87.60 | 88.04 | 191,744 | +0.37(+0.42%) |
Nov 20, 2017 | 87.72 | 87.99 | 86.80 | 87.67 | 217,103 | +0.12(+0.14%) |
Nov 17, 2017 | 87.74 | 88.00 | 87.27 | 87.55 | 289,197 | -0.06(-0.07%) |
Nov 16, 2017 | 86.64 | 87.65 | 86.62 | 87.61 | 355,150 | +1.42(+1.65%) |
Nov 15, 2017 | 86.27 | 86.61 | 85.58 | 86.19 | 273,570 | -0.39(-0.45%) |
Nov 14, 2017 | 86.69 | 87.25 | 86.25 | 86.58 | 270,375 | -0.15(-0.17%) |
Nov 13, 2017 | 86.41 | 87.54 | 85.99 | 86.73 | 460,102 | +0.07(+0.08%) |
Nov 10, 2017 | 86.73 | 87.27 | 86.50 | 86.66 | 255,224 | +0.07(+0.08%) |
Nov 09, 2017 | 86.60 | 87.23 | 85.55 | 86.59 | 1,163,670 | -3.37(-3.75%) |
Nov 08, 2017 | 89.47 | 90.81 | 89.29 | 89.96 | 164,782 | +0.44(+0.49%) |
Nov 07, 2017 | 89.51 | 90.03 | 88.13 | 89.52 | 168,964 | -0.01(-0.01%) |
Nov 06, 2017 | 89.04 | 90.52 | 88.71 | 89.53 | 163,445 | +0.42(+0.47%) |
Nov 03, 2017 | 88.49 | 89.21 | 87.42 | 89.11 | 192,719 | +0.43(+0.48%) |
Nov 02, 2017 | 91.75 | 93.13 | 88.32 | 88.68 | 463,097 | +2.09(+2.41%) |