Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 102.14 | 103.35 | 102.11 | 102.41 | 710,072 | +0.49(+0.48%) |
Jan 30, 2018 | 102.30 | 102.30 | 102.06 | 101.93 | 710,648 | -0.83(-0.81%) |
Jan 29, 2018 | 102.24 | 103.42 | 102.21 | 102.76 | 749,954 | -0.01(-0.01%) |
Jan 26, 2018 | 103.90 | 103.99 | 102.17 | 102.77 | 1,087,095 | -0.79(-0.76%) |
Jan 25, 2018 | 109.81 | 109.82 | 103.03 | 103.56 | 1,308,699 | +1.73(+1.70%) |
Jan 24, 2018 | 103.53 | 103.68 | 101.54 | 101.83 | 437,234 | -1.22(-1.18%) |
Jan 23, 2018 | 101.53 | 103.35 | 101.26 | 103.05 | 808,263 | +1.41(+1.39%) |
Jan 22, 2018 | 102.89 | 102.96 | 101.36 | 101.64 | 590,148 | -0.90(-0.88%) |
Jan 19, 2018 | 102.21 | 102.93 | 101.60 | 102.54 | 723,567 | +1.03(+1.01%) |
Jan 18, 2018 | 101.62 | 102.31 | 101.27 | 101.51 | 560,089 | +0.25(+0.24%) |
Jan 17, 2018 | 100.80 | 101.77 | 100.71 | 101.26 | 688,224 | +1.08(+1.08%) |
Jan 16, 2018 | 101.54 | 101.87 | 100.17 | 100.18 | 564,364 | -0.94(-0.93%) |
Jan 12, 2018 | 101.13 | 101.13 | 101.13 | 0 | +0.37(+0.37%) | |
Jan 11, 2018 | 100.77 | 101.47 | 100.40 | 100.75 | 968,689 | +0.66(+0.66%) |
Jan 10, 2018 | 99.32 | 100.70 | 99.07 | 100.10 | 498,724 | +0.59(+0.59%) |
Jan 09, 2018 | 99.86 | 100.77 | 99.09 | 99.51 | 429,539 | -0.43(-0.43%) |
Jan 08, 2018 | 100.10 | 100.44 | 98.85 | 99.94 | 631,165 | +0.23(+0.23%) |
Jan 05, 2018 | 100.20 | 100.59 | 99.41 | 99.71 | 463,101 | -0.22(-0.22%) |
Jan 04, 2018 | 99.51 | 100.55 | 98.56 | 99.94 | 872,470 | +0.70(+0.70%) |
Jan 03, 2018 | 100.44 | 100.79 | 99.07 | 99.24 | 522,131 | -1.09(-1.09%) |
Jan 02, 2018 | 100.86 | 101.53 | 100.03 | 100.33 | 831,673 | +0.31(+0.31%) |
Dec 29, 2017 | 100.02 | 100.02 | 100.02 | 0 | -0.09(-0.09%) | |
Dec 28, 2017 | 100.00 | 100.33 | 99.63 | 100.11 | 246,908 | +0.29(+0.29%) |
Dec 27, 2017 | 99.62 | 100.52 | 99.36 | 99.82 | 350,300 | +0.26(+0.27%) |
Dec 26, 2017 | 98.11 | 99.87 | 98.11 | 99.55 | 278,261 | +1.19(+1.21%) |
Dec 22, 2017 | 97.77 | 98.65 | 97.57 | 98.36 | 397,528 | +0.60(+0.62%) |
Dec 21, 2017 | 98.03 | 98.56 | 96.93 | 97.76 | 291,340 | -0.18(-0.18%) |
Dec 20, 2017 | 96.84 | 98.28 | 96.24 | 97.93 | 916,648 | +1.58(+1.64%) |
Dec 19, 2017 | 98.39 | 98.73 | 96.00 | 96.35 | 848,470 | -2.03(-2.07%) |
Dec 18, 2017 | 97.35 | 99.94 | 96.74 | 98.39 | 1,346,952 | +2.28(+2.37%) |
Dec 15, 2017 | 95.31 | 96.98 | 95.31 | 96.10 | 1,107,145 | +0.83(+0.87%) |
Dec 14, 2017 | 96.08 | 96.48 | 95.23 | 95.28 | 359,136 | -0.66(-0.69%) |
Dec 13, 2017 | 95.93 | 96.62 | 95.53 | 95.94 | 603,162 | +0.30(+0.31%) |
Dec 12, 2017 | 95.13 | 96.10 | 94.64 | 95.64 | 655,802 | +0.83(+0.88%) |
Dec 11, 2017 | 95.24 | 95.80 | 94.36 | 94.81 | 723,390 | -0.59(-0.62%) |
Dec 08, 2017 | 94.73 | 95.58 | 94.50 | 95.40 | 650,535 | +0.68(+0.72%) |
Dec 07, 2017 | 93.94 | 95.02 | 93.73 | 94.72 | 597,812 | +1.07(+1.15%) |
Dec 06, 2017 | 92.83 | 94.13 | 92.78 | 93.64 | 413,642 | +0.37(+0.40%) |
Dec 05, 2017 | 92.99 | 93.83 | 91.86 | 93.27 | 646,914 | +0.59(+0.63%) |
Dec 04, 2017 | 92.90 | 93.63 | 92.63 | 92.68 | 1,098,872 | +0.69(+0.75%) |
Dec 01, 2017 | 92.02 | 92.72 | 90.75 | 91.99 | 790,268 | -0.22(-0.24%) |
Nov 30, 2017 | 94.17 | 94.93 | 91.81 | 92.21 | 1,598,325 | -1.68(-1.79%) |
Nov 29, 2017 | 93.06 | 94.16 | 92.55 | 93.89 | 1,012,977 | +1.01(+1.09%) |
Nov 28, 2017 | 90.88 | 93.00 | 90.88 | 92.88 | 533,083 | +1.75(+1.92%) |
Nov 27, 2017 | 91.37 | 91.77 | 90.75 | 91.13 | 547,788 | +0.13(+0.14%) |
Nov 24, 2017 | 90.80 | 91.64 | 90.54 | 91.00 | 284,039 | +0.34(+0.38%) |
Nov 22, 2017 | 91.15 | 91.58 | 90.55 | 90.66 | 477,670 | -0.48(-0.52%) |
Nov 21, 2017 | 90.99 | 91.29 | 89.76 | 91.14 | 546,785 | +0.60(+0.67%) |
Nov 20, 2017 | 89.57 | 91.00 | 89.54 | 90.54 | 916,950 | +1.09(+1.22%) |
Nov 17, 2017 | 89.08 | 90.81 | 88.76 | 89.45 | 1,219,548 | +0.96(+1.09%) |
Nov 16, 2017 | 88.61 | 89.02 | 87.52 | 88.49 | 748,262 | +0.14(+0.15%) |
Nov 15, 2017 | 86.44 | 88.94 | 85.25 | 88.35 | 1,139,287 | +1.56(+1.80%) |
Nov 14, 2017 | 85.99 | 86.90 | 85.81 | 86.79 | 415,741 | +0.35(+0.40%) |
Nov 13, 2017 | 85.70 | 86.69 | 85.47 | 86.44 | 691,211 | +0.59(+0.68%) |
Nov 10, 2017 | 85.68 | 87.26 | 85.35 | 85.86 | 1,142,185 | +0.33(+0.39%) |
Nov 09, 2017 | 83.84 | 86.64 | 83.23 | 85.52 | 809,614 | +1.31(+1.56%) |
Nov 08, 2017 | 83.90 | 84.83 | 83.90 | 84.21 | 547,171 | +0.07(+0.08%) |
Nov 07, 2017 | 84.46 | 85.03 | 83.66 | 84.14 | 626,493 | -0.34(-0.40%) |
Nov 06, 2017 | 83.44 | 84.74 | 83.17 | 84.48 | 591,698 | +1.37(+1.64%) |
Nov 03, 2017 | 82.75 | 84.12 | 82.62 | 83.12 | 502,525 | +0.33(+0.40%) |
Nov 02, 2017 | 83.56 | 83.56 | 81.92 | 82.78 | 726,784 | -0.75(-0.90%) |