Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 99.64 | 100.45 | 97.90 | 98.18 | 514,609 | -0.57(-0.58%) |
Jan 30, 2018 | 100.01 | 100.01 | 98.21 | 98.75 | 319,546 | -1.59(-1.58%) |
Jan 29, 2018 | 99.10 | 100.73 | 98.99 | 100.34 | 372,752 | +0.86(+0.87%) |
Jan 26, 2018 | 99.12 | 99.67 | 97.99 | 99.48 | 306,866 | +0.49(+0.49%) |
Jan 25, 2018 | 98.87 | 99.77 | 98.25 | 98.99 | 249,925 | +0.71(+0.72%) |
Jan 24, 2018 | 98.28 | 98.92 | 96.92 | 98.28 | 561,084 | -0.08(-0.08%) |
Jan 23, 2018 | 98.30 | 99.61 | 97.99 | 98.36 | 380,053 | +0.10(+0.10%) |
Jan 22, 2018 | 98.10 | 98.50 | 97.86 | 98.26 | 211,287 | -0.32(-0.33%) |
Jan 19, 2018 | 96.50 | 99.09 | 96.50 | 98.59 | 358,550 | +1.98(+2.05%) |
Jan 18, 2018 | 97.57 | 97.80 | 95.67 | 96.61 | 399,580 | -0.75(-0.77%) |
Jan 17, 2018 | 95.95 | 98.08 | 95.38 | 97.36 | 788,107 | +1.64(+1.71%) |
Jan 16, 2018 | 96.04 | 97.16 | 95.36 | 95.72 | 343,436 | +0.09(+0.09%) |
Jan 12, 2018 | 95.64 | 95.64 | 95.64 | 0 | -1.32(-1.36%) | |
Jan 11, 2018 | 97.90 | 97.90 | 96.44 | 96.96 | 479,986 | -1.10(-1.12%) |
Jan 10, 2018 | 100.02 | 100.02 | 97.71 | 98.05 | 194,395 | -2.05(-2.05%) |
Jan 09, 2018 | 99.59 | 100.34 | 99.12 | 100.11 | 241,553 | +0.88(+0.89%) |
Jan 08, 2018 | 98.64 | 99.41 | 98.08 | 99.23 | 157,322 | +0.56(+0.57%) |
Jan 05, 2018 | 97.75 | 99.16 | 97.75 | 98.67 | 160,384 | +1.22(+1.26%) |
Jan 04, 2018 | 97.72 | 98.00 | 96.72 | 97.45 | 376,129 | -0.03(-0.03%) |
Jan 03, 2018 | 97.53 | 97.83 | 96.96 | 97.48 | 198,901 | +0.12(+0.12%) |
Jan 02, 2018 | 96.87 | 97.66 | 96.43 | 97.36 | 342,834 | +0.81(+0.84%) |
Dec 29, 2017 | 96.55 | 96.55 | 96.55 | 0 | -0.34(-0.35%) | |
Dec 28, 2017 | 97.51 | 97.51 | 96.33 | 96.89 | 131,939 | -0.36(-0.37%) |
Dec 27, 2017 | 97.07 | 98.04 | 96.44 | 97.25 | 160,358 | +0.20(+0.20%) |
Dec 26, 2017 | 97.35 | 97.63 | 96.84 | 97.05 | 165,040 | -0.34(-0.35%) |
Dec 22, 2017 | 97.82 | 98.33 | 96.74 | 97.40 | 402,011 | -0.21(-0.21%) |
Dec 21, 2017 | 98.11 | 98.20 | 97.24 | 97.60 | 254,096 | -0.54(-0.55%) |
Dec 20, 2017 | 97.49 | 98.53 | 97.17 | 98.14 | 212,697 | +0.64(+0.65%) |
Dec 19, 2017 | 96.41 | 97.70 | 96.28 | 97.50 | 278,375 | +1.02(+1.05%) |
Dec 18, 2017 | 97.25 | 98.17 | 95.71 | 96.49 | 237,662 | -0.12(-0.12%) |
Dec 15, 2017 | 96.35 | 97.88 | 96.26 | 96.60 | 668,202 | +0.48(+0.50%) |
Dec 14, 2017 | 96.40 | 97.21 | 96.00 | 96.12 | 228,444 | -0.49(-0.51%) |
Dec 13, 2017 | 96.87 | 97.70 | 96.45 | 96.61 | 295,515 | -0.25(-0.26%) |
Dec 12, 2017 | 97.12 | 97.20 | 96.42 | 96.87 | 224,237 | -0.08(-0.08%) |
Dec 11, 2017 | 97.41 | 97.50 | 96.85 | 96.95 | 179,255 | -0.54(-0.55%) |
Dec 08, 2017 | 97.39 | 97.73 | 95.68 | 97.49 | 338,887 | +0.02(+0.02%) |
Dec 07, 2017 | 97.21 | 97.77 | 96.74 | 97.47 | 223,560 | +0.41(+0.42%) |
Dec 06, 2017 | 97.33 | 98.24 | 97.02 | 97.05 | 255,585 | -0.29(-0.30%) |
Dec 05, 2017 | 97.14 | 98.16 | 96.96 | 97.35 | 285,126 | +0.10(+0.10%) |
Dec 04, 2017 | 97.58 | 97.58 | 97.17 | 97.25 | 352,182 | +0.27(+0.28%) |
Dec 01, 2017 | 97.44 | 97.64 | 95.13 | 96.98 | 295,292 | -0.80(-0.82%) |
Nov 30, 2017 | 98.17 | 98.98 | 97.26 | 97.78 | 349,041 | +0.05(+0.05%) |
Nov 29, 2017 | 94.68 | 98.19 | 94.68 | 97.73 | 417,097 | +3.45(+3.66%) |
Nov 28, 2017 | 95.43 | 95.58 | 93.52 | 94.28 | 456,566 | -0.84(-0.88%) |
Nov 27, 2017 | 95.36 | 96.32 | 94.83 | 95.12 | 279,201 | -0.24(-0.26%) |
Nov 24, 2017 | 96.19 | 96.70 | 94.91 | 95.36 | 99,970 | -1.10(-1.14%) |
Nov 22, 2017 | 97.88 | 98.40 | 96.31 | 96.46 | 245,503 | -1.18(-1.21%) |
Nov 21, 2017 | 97.36 | 97.97 | 97.23 | 97.64 | 426,781 | +0.56(+0.57%) |
Nov 20, 2017 | 97.20 | 97.29 | 96.24 | 97.08 | 180,505 | +0.25(+0.26%) |
Nov 17, 2017 | 96.32 | 97.20 | 95.96 | 96.83 | 220,280 | +0.25(+0.26%) |
Nov 16, 2017 | 96.42 | 97.41 | 95.76 | 96.58 | 378,193 | +0.32(+0.34%) |
Nov 15, 2017 | 98.06 | 98.12 | 96.18 | 96.25 | 480,211 | -2.43(-2.46%) |
Nov 14, 2017 | 99.17 | 99.76 | 98.33 | 98.68 | 288,416 | -0.76(-0.77%) |
Nov 13, 2017 | 99.34 | 99.96 | 98.45 | 99.44 | 275,371 | -0.02(-0.02%) |
Nov 10, 2017 | 99.01 | 99.74 | 98.09 | 99.46 | 258,190 | +0.22(+0.22%) |
Nov 09, 2017 | 98.83 | 99.52 | 97.99 | 99.25 | 333,694 | +0.19(+0.19%) |
Nov 08, 2017 | 98.70 | 99.22 | 98.46 | 99.06 | 284,873 | +0.20(+0.20%) |
Nov 07, 2017 | 98.25 | 99.10 | 98.03 | 98.86 | 201,664 | +0.43(+0.44%) |
Nov 06, 2017 | 98.48 | 99.06 | 97.92 | 98.43 | 262,600 | -0.34(-0.35%) |
Nov 03, 2017 | 97.94 | 99.06 | 97.69 | 98.78 | 211,997 | +0.93(+0.95%) |
Nov 02, 2017 | 98.73 | 100.04 | 97.84 | 97.85 | 324,671 | -0.87(-0.88%) |