Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 98.50 | 99.25 | 94.95 | 96.20 | 400,798 | -0.35(-0.36%) |
Jan 30, 2018 | 97.05 | 98.10 | 96.25 | 96.55 | 311,897 | -1.85(-1.88%) |
Jan 29, 2018 | 95.00 | 99.95 | 95.00 | 98.40 | 317,312 | -1.60(-1.60%) |
Jan 26, 2018 | 98.15 | 100.00 | 97.20 | 100.00 | 289,473 | +2.80(+2.88%) |
Jan 25, 2018 | 99.45 | 99.70 | 96.80 | 97.20 | 273,184 | -1.10(-1.12%) |
Jan 24, 2018 | 99.00 | 99.65 | 97.65 | 98.30 | 329,137 | -1.50(-1.50%) |
Jan 23, 2018 | 98.95 | 99.85 | 98.70 | 99.80 | 206,795 | +1.15(+1.17%) |
Jan 22, 2018 | 98.10 | 98.65 | 97.70 | 98.65 | 179,472 | +0.35(+0.36%) |
Jan 19, 2018 | 98.15 | 99.42 | 96.90 | 98.30 | 312,096 | +0.45(+0.46%) |
Jan 18, 2018 | 98.85 | 99.10 | 97.40 | 97.85 | 195,255 | -0.30(-0.31%) |
Jan 17, 2018 | 96.50 | 98.70 | 95.85 | 98.15 | 347,023 | +2.85(+2.99%) |
Jan 16, 2018 | 96.00 | 96.35 | 95.30 | 95.30 | 208,775 | +0.20(+0.21%) |
Jan 12, 2018 | 95.10 | 95.10 | 95.10 | 0 | +0.15(+0.16%) | |
Jan 11, 2018 | 93.30 | 94.95 | 92.80 | 94.95 | 234,715 | +1.98(+2.12%) |
Jan 10, 2018 | 94.30 | 95.05 | 92.90 | 92.97 | 250,863 | -2.18(-2.29%) |
Jan 09, 2018 | 96.35 | 96.35 | 94.22 | 95.15 | 266,926 | -1.20(-1.25%) |
Jan 08, 2018 | 94.55 | 96.55 | 93.95 | 96.35 | 183,045 | +1.60(+1.69%) |
Jan 05, 2018 | 94.55 | 96.00 | 94.05 | 94.75 | 211,734 | +0.50(+0.53%) |
Jan 04, 2018 | 93.95 | 95.60 | 93.55 | 94.25 | 232,711 | +1.00(+1.07%) |
Jan 03, 2018 | 90.90 | 93.35 | 90.90 | 93.25 | 200,878 | +2.35(+2.59%) |
Jan 02, 2018 | 88.85 | 91.00 | 88.60 | 90.90 | 153,977 | +2.60(+2.94%) |
Dec 29, 2017 | 88.30 | 88.30 | 88.30 | 0 | -0.65(-0.73%) | |
Dec 28, 2017 | 89.20 | 91.10 | 88.45 | 88.95 | 131,404 | +0.15(+0.17%) |
Dec 27, 2017 | 88.70 | 89.50 | 88.35 | 88.80 | 139,506 | +0.15(+0.17%) |
Dec 26, 2017 | 88.80 | 88.90 | 87.75 | 88.65 | 99,735 | -0.70(-0.78%) |
Dec 22, 2017 | 89.75 | 89.80 | 89.10 | 89.35 | 81,976 | -0.40(-0.45%) |
Dec 21, 2017 | 90.20 | 90.65 | 89.67 | 89.75 | 137,940 | -0.05(-0.06%) |
Dec 20, 2017 | 90.80 | 91.15 | 89.00 | 89.80 | 240,302 | -0.50(-0.55%) |
Dec 19, 2017 | 92.75 | 93.20 | 89.85 | 90.30 | 268,396 | -2.55(-2.75%) |
Dec 18, 2017 | 90.70 | 92.85 | 90.50 | 92.85 | 278,942 | +3.20(+3.57%) |
Dec 15, 2017 | 87.70 | 90.40 | 87.70 | 89.65 | 487,599 | +2.10(+2.40%) |
Dec 14, 2017 | 88.55 | 89.20 | 87.35 | 87.55 | 213,619 | -1.20(-1.35%) |
Dec 13, 2017 | 89.65 | 90.70 | 88.55 | 88.75 | 193,564 | -0.40(-0.45%) |
Dec 12, 2017 | 90.00 | 90.45 | 89.30 | 89.15 | 130,635 | -0.80(-0.89%) |
Dec 11, 2017 | 89.90 | 90.70 | 89.10 | 89.95 | 192,818 | +0.60(+0.67%) |
Dec 08, 2017 | 90.95 | 91.55 | 89.30 | 89.35 | 290,720 | -0.85(-0.94%) |
Dec 07, 2017 | 87.30 | 91.00 | 87.30 | 90.20 | 379,589 | +3.05(+3.50%) |
Dec 06, 2017 | 85.70 | 87.15 | 84.55 | 87.15 | 247,454 | +0.75(+0.87%) |
Dec 05, 2017 | 87.10 | 88.85 | 86.05 | 86.40 | 347,282 | -0.80(-0.92%) |
Dec 04, 2017 | 91.30 | 91.62 | 86.90 | 87.20 | 354,876 | -4.05(-4.44%) |
Dec 01, 2017 | 90.70 | 91.35 | 88.65 | 91.25 | 279,474 | +0.15(+0.16%) |
Nov 30, 2017 | 91.50 | 92.40 | 90.47 | 91.10 | 279,708 | +0.25(+0.28%) |
Nov 29, 2017 | 93.90 | 94.40 | 90.25 | 90.85 | 229,266 | -3.30(-3.51%) |
Nov 28, 2017 | 94.45 | 94.45 | 93.35 | 94.15 | 172,717 | -0.05(-0.05%) |
Nov 27, 2017 | 94.70 | 95.40 | 94.05 | 94.20 | 158,166 | -0.70(-0.74%) |
Nov 24, 2017 | 95.05 | 95.33 | 94.25 | 94.90 | 67,297 | +0.35(+0.37%) |
Nov 22, 2017 | 96.35 | 96.92 | 94.45 | 94.55 | 195,202 | -1.70(-1.77%) |
Nov 21, 2017 | 94.25 | 96.65 | 94.25 | 96.25 | 249,381 | +2.80(+3.00%) |
Nov 20, 2017 | 92.30 | 93.50 | 91.90 | 93.45 | 218,689 | +1.25(+1.36%) |
Nov 17, 2017 | 92.25 | 92.70 | 90.95 | 92.20 | 180,636 | +0.05(+0.05%) |
Nov 16, 2017 | 90.30 | 93.05 | 90.15 | 92.15 | 262,126 | +2.95(+3.31%) |
Nov 15, 2017 | 90.10 | 90.25 | 88.60 | 89.20 | 210,099 | -1.60(-1.76%) |
Nov 14, 2017 | 90.45 | 91.20 | 90.14 | 90.80 | 99,934 | +0.05(+0.06%) |
Nov 13, 2017 | 90.50 | 91.25 | 90.20 | 90.75 | 184,710 | -0.20(-0.22%) |
Nov 10, 2017 | 91.40 | 91.97 | 90.95 | 90.95 | 163,236 | -0.65(-0.71%) |
Nov 09, 2017 | 93.15 | 94.03 | 90.05 | 91.60 | 261,082 | -2.60(-2.76%) |
Nov 08, 2017 | 93.55 | 94.25 | 93.00 | 94.20 | 203,276 | +0.25(+0.27%) |
Nov 07, 2017 | 94.20 | 94.65 | 92.45 | 93.95 | 168,418 | -0.65(-0.69%) |
Nov 06, 2017 | 93.95 | 94.95 | 93.53 | 94.60 | 222,791 | +0.65(+0.69%) |
Nov 03, 2017 | 92.50 | 94.05 | 91.25 | 93.95 | 314,876 | +1.00(+1.08%) |
Nov 02, 2017 | 93.25 | 94.45 | 92.90 | 92.95 | 371,731 | -0.70(-0.75%) |