Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 90.27 | 90.47 | 87.39 | 88.81 | 118,915 | -1.27(-1.41%) |
Jan 30, 2018 | 90.57 | 90.57 | 90.57 | 90.07 | 79,187 | -1.04(-1.14%) |
Jan 29, 2018 | 90.15 | 92.30 | 90.15 | 91.11 | 76,487 | +0.59(+0.65%) |
Jan 26, 2018 | 91.70 | 91.70 | 89.51 | 90.53 | 133,530 | -0.94(-1.03%) |
Jan 25, 2018 | 91.36 | 93.57 | 89.72 | 91.47 | 131,311 | +0.14(+0.15%) |
Jan 24, 2018 | 91.83 | 92.84 | 90.77 | 91.33 | 112,088 | -0.27(-0.30%) |
Jan 23, 2018 | 91.70 | 93.21 | 91.43 | 91.60 | 127,232 | -0.01(-0.01%) |
Jan 22, 2018 | 91.30 | 92.90 | 90.89 | 91.61 | 107,356 | -0.15(-0.16%) |
Jan 19, 2018 | 93.71 | 94.01 | 91.09 | 91.76 | 256,368 | -1.91(-2.04%) |
Jan 18, 2018 | 92.02 | 94.78 | 91.09 | 93.67 | 123,338 | +1.71(+1.86%) |
Jan 17, 2018 | 92.13 | 92.50 | 91.11 | 91.96 | 56,250 | +0.36(+0.39%) |
Jan 16, 2018 | 92.47 | 93.28 | 91.52 | 91.60 | 64,458 | -0.77(-0.83%) |
Jan 12, 2018 | 92.37 | 92.37 | 92.37 | 0 | +0.59(+0.64%) | |
Jan 11, 2018 | 91.39 | 92.24 | 90.61 | 91.78 | 87,951 | +1.02(+1.13%) |
Jan 10, 2018 | 91.58 | 91.70 | 89.95 | 90.76 | 97,033 | -0.83(-0.91%) |
Jan 09, 2018 | 91.05 | 93.21 | 91.05 | 91.59 | 50,776 | +0.66(+0.73%) |
Jan 08, 2018 | 91.46 | 92.00 | 90.17 | 90.93 | 86,402 | -0.07(-0.08%) |
Jan 05, 2018 | 91.55 | 91.97 | 90.18 | 91.00 | 74,886 | -0.27(-0.30%) |
Jan 04, 2018 | 90.82 | 91.68 | 90.82 | 91.27 | 96,249 | +0.30(+0.33%) |
Jan 03, 2018 | 90.32 | 91.58 | 90.13 | 90.97 | 133,150 | +0.42(+0.46%) |
Jan 02, 2018 | 91.01 | 92.94 | 89.99 | 90.55 | 109,191 | -0.89(-0.97%) |
Dec 29, 2017 | 91.44 | 91.44 | 91.44 | 0 | -0.07(-0.08%) | |
Dec 28, 2017 | 92.59 | 92.59 | 91.37 | 91.51 | 29,278 | -0.83(-0.90%) |
Dec 27, 2017 | 93.44 | 93.81 | 92.34 | 92.34 | 116,200 | -0.66(-0.70%) |
Dec 26, 2017 | 92.43 | 93.44 | 92.43 | 93.00 | 35,101 | +0.40(+0.43%) |
Dec 22, 2017 | 92.07 | 92.88 | 91.37 | 92.60 | 138,103 | +0.53(+0.58%) |
Dec 21, 2017 | 92.14 | 92.91 | 91.54 | 92.06 | 40,271 | +0.36(+0.39%) |
Dec 20, 2017 | 92.26 | 93.05 | 91.57 | 91.71 | 93,807 | -0.79(-0.86%) |
Dec 19, 2017 | 92.40 | 93.50 | 92.33 | 92.50 | 86,865 | -0.16(-0.17%) |
Dec 18, 2017 | 93.11 | 93.57 | 92.26 | 92.66 | 87,540 | -0.43(-0.46%) |
Dec 15, 2017 | 92.77 | 93.88 | 91.81 | 93.09 | 99,146 | +0.59(+0.63%) |
Dec 14, 2017 | 93.40 | 94.37 | 91.72 | 92.50 | 84,292 | -0.71(-0.76%) |
Dec 13, 2017 | 92.99 | 94.05 | 92.48 | 93.21 | 105,089 | +0.65(+0.70%) |
Dec 12, 2017 | 91.70 | 93.69 | 90.93 | 92.56 | 116,157 | +0.94(+1.03%) |
Dec 11, 2017 | 91.25 | 92.24 | 91.15 | 91.62 | 99,382 | +0.25(+0.28%) |
Dec 08, 2017 | 91.56 | 92.13 | 90.93 | 91.37 | 166,763 | +0.10(+0.11%) |
Dec 07, 2017 | 92.33 | 93.01 | 90.39 | 91.26 | 216,775 | -0.96(-1.04%) |
Dec 06, 2017 | 92.39 | 93.23 | 90.82 | 92.22 | 189,988 | -0.15(-0.16%) |
Dec 05, 2017 | 92.69 | 93.42 | 89.60 | 92.37 | 171,857 | -0.59(-0.63%) |
Dec 04, 2017 | 94.09 | 94.09 | 92.33 | 92.95 | 171,533 | -0.48(-0.51%) |
Dec 01, 2017 | 93.96 | 94.19 | 92.16 | 93.44 | 176,369 | -0.27(-0.29%) |
Nov 30, 2017 | 95.54 | 96.48 | 93.43 | 93.71 | 1,534,721 | -2.52(-2.61%) |
Nov 29, 2017 | 94.13 | 96.65 | 93.89 | 96.22 | 341,235 | +1.63(+1.73%) |
Nov 28, 2017 | 94.83 | 94.83 | 91.70 | 94.59 | 549,076 | -0.04(-0.05%) |
Nov 27, 2017 | 100.57 | 100.57 | 94.48 | 94.63 | 361,811 | -6.19(-6.14%) |
Nov 24, 2017 | 96.81 | 100.90 | 95.54 | 100.82 | 185,400 | +4.71(+4.90%) |
Nov 22, 2017 | 97.36 | 97.93 | 95.43 | 96.12 | 184,137 | -1.56(-1.60%) |
Nov 21, 2017 | 99.03 | 99.04 | 96.12 | 97.68 | 196,191 | -0.42(-0.43%) |
Nov 20, 2017 | 98.19 | 98.88 | 97.08 | 98.10 | 150,865 | -0.75(-0.76%) |
Nov 17, 2017 | 98.09 | 99.17 | 97.55 | 98.85 | 195,625 | +0.36(+0.36%) |
Nov 16, 2017 | 97.98 | 98.58 | 96.69 | 98.49 | 138,235 | +0.63(+0.64%) |
Nov 15, 2017 | 99.27 | 100.76 | 97.46 | 97.86 | 129,535 | -1.07(-1.08%) |
Nov 14, 2017 | 101.45 | 101.50 | 97.30 | 98.93 | 287,178 | -3.34(-3.26%) |
Nov 13, 2017 | 102.06 | 102.75 | 101.11 | 102.26 | 66,714 | -0.41(-0.40%) |
Nov 10, 2017 | 102.27 | 103.03 | 101.08 | 102.67 | 74,703 | -0.10(-0.09%) |
Nov 09, 2017 | 109.93 | 109.93 | 98.88 | 102.77 | 366,999 | -7.60(-6.88%) |
Nov 08, 2017 | 96.50 | 112.19 | 96.50 | 110.37 | 610,236 | +14.09(+14.64%) |
Nov 07, 2017 | 99.55 | 100.28 | 95.39 | 96.27 | 164,119 | -3.91(-3.91%) |
Nov 06, 2017 | 99.56 | 101.95 | 99.39 | 100.19 | 183,762 | +0.19(+0.19%) |
Nov 03, 2017 | 98.65 | 100.26 | 98.29 | 99.99 | 58,847 | +1.59(+1.62%) |
Nov 02, 2017 | 97.37 | 98.56 | 97.37 | 98.40 | 105,019 | +0.65(+0.66%) |