Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 102.05 | 103.26 | 102.03 | 102.32 | 710,694 | +0.48(+0.48%) |
Jan 30, 2018 | 102.21 | 102.21 | 101.97 | 101.84 | 711,270 | -0.83(-0.81%) |
Jan 29, 2018 | 102.15 | 103.33 | 102.12 | 102.67 | 750,611 | -0.01(-0.01%) |
Jan 26, 2018 | 103.81 | 103.90 | 102.08 | 102.68 | 1,088,046 | -0.79(-0.76%) |
Jan 25, 2018 | 109.71 | 109.72 | 102.94 | 103.47 | 1,309,844 | +1.73(+1.70%) |
Jan 24, 2018 | 103.44 | 103.59 | 101.45 | 101.75 | 437,617 | -1.22(-1.18%) |
Jan 23, 2018 | 101.44 | 103.26 | 101.17 | 102.96 | 808,971 | +1.41(+1.39%) |
Jan 22, 2018 | 102.80 | 102.87 | 101.28 | 101.55 | 590,664 | -0.90(-0.88%) |
Jan 19, 2018 | 102.12 | 102.84 | 101.52 | 102.45 | 724,200 | +1.03(+1.02%) |
Jan 18, 2018 | 101.53 | 102.22 | 101.18 | 101.42 | 560,579 | +0.25(+0.24%) |
Jan 17, 2018 | 100.72 | 101.68 | 100.62 | 101.17 | 688,826 | +1.08(+1.08%) |
Jan 16, 2018 | 101.45 | 101.78 | 100.08 | 100.09 | 564,858 | -0.94(-0.93%) |
Jan 12, 2018 | 101.04 | 101.04 | 101.04 | 0 | +0.38(+0.37%) | |
Jan 11, 2018 | 100.68 | 101.38 | 100.32 | 100.66 | 969,537 | +0.65(+0.65%) |
Jan 10, 2018 | 99.24 | 100.61 | 98.98 | 100.01 | 499,160 | +0.59(+0.59%) |
Jan 09, 2018 | 99.77 | 100.68 | 99.01 | 99.42 | 429,915 | -0.43(-0.43%) |
Jan 08, 2018 | 100.01 | 100.35 | 98.76 | 99.86 | 631,717 | +0.23(+0.23%) |
Jan 05, 2018 | 100.11 | 100.50 | 99.32 | 99.63 | 463,506 | -0.22(-0.22%) |
Jan 04, 2018 | 99.42 | 100.46 | 98.47 | 99.85 | 873,234 | +0.70(+0.70%) |
Jan 03, 2018 | 100.35 | 100.70 | 98.98 | 99.15 | 522,588 | -1.09(-1.09%) |
Jan 02, 2018 | 100.77 | 101.44 | 99.94 | 100.24 | 832,401 | +0.31(+0.31%) |
Dec 29, 2017 | 99.93 | 99.93 | 99.93 | 0 | -0.08(-0.08%) | |
Dec 28, 2017 | 99.92 | 100.24 | 99.54 | 100.02 | 247,124 | +0.29(+0.29%) |
Dec 27, 2017 | 99.53 | 100.44 | 99.28 | 99.73 | 350,606 | +0.26(+0.27%) |
Dec 26, 2017 | 98.03 | 99.78 | 98.03 | 99.47 | 278,505 | +1.19(+1.21%) |
Dec 22, 2017 | 97.69 | 98.56 | 97.48 | 98.27 | 397,876 | +0.60(+0.62%) |
Dec 21, 2017 | 97.94 | 98.48 | 96.85 | 97.67 | 291,595 | -0.18(-0.18%) |
Dec 20, 2017 | 96.76 | 98.19 | 96.16 | 97.85 | 917,450 | +1.58(+1.64%) |
Dec 19, 2017 | 98.30 | 98.64 | 95.92 | 96.27 | 849,212 | -2.03(-2.07%) |
Dec 18, 2017 | 97.26 | 99.86 | 96.66 | 98.30 | 1,348,131 | +2.28(+2.37%) |
Dec 15, 2017 | 95.23 | 96.89 | 95.23 | 96.02 | 1,108,114 | +0.83(+0.87%) |
Dec 14, 2017 | 95.99 | 96.39 | 95.14 | 95.20 | 359,450 | -0.66(-0.69%) |
Dec 13, 2017 | 95.85 | 96.54 | 95.44 | 95.86 | 603,690 | +0.30(+0.31%) |
Dec 12, 2017 | 95.04 | 96.02 | 94.56 | 95.56 | 656,376 | +0.83(+0.88%) |
Dec 11, 2017 | 95.16 | 95.71 | 94.28 | 94.73 | 724,022 | -0.59(-0.62%) |
Dec 08, 2017 | 94.65 | 95.49 | 94.41 | 95.31 | 651,104 | +0.68(+0.72%) |
Dec 07, 2017 | 93.86 | 94.94 | 93.65 | 94.63 | 598,336 | +1.07(+1.15%) |
Dec 06, 2017 | 92.75 | 94.05 | 92.70 | 93.56 | 414,004 | +0.37(+0.40%) |
Dec 05, 2017 | 92.91 | 93.75 | 91.78 | 93.19 | 647,480 | +0.59(+0.63%) |
Dec 04, 2017 | 92.82 | 93.55 | 92.55 | 92.60 | 1,099,834 | +0.69(+0.75%) |
Dec 01, 2017 | 91.94 | 92.64 | 90.67 | 91.91 | 790,959 | -0.22(-0.24%) |
Nov 30, 2017 | 94.09 | 94.85 | 91.73 | 92.13 | 1,599,723 | -1.68(-1.79%) |
Nov 29, 2017 | 92.98 | 94.08 | 92.47 | 93.81 | 1,013,864 | +1.01(+1.09%) |
Nov 28, 2017 | 90.80 | 92.92 | 90.80 | 92.80 | 533,549 | +1.74(+1.91%) |
Nov 27, 2017 | 91.29 | 91.69 | 90.67 | 91.05 | 548,268 | +0.13(+0.14%) |
Nov 24, 2017 | 90.72 | 91.56 | 90.46 | 90.93 | 284,288 | +0.34(+0.38%) |
Nov 22, 2017 | 91.07 | 91.50 | 90.47 | 90.59 | 478,088 | -0.48(-0.52%) |
Nov 21, 2017 | 90.91 | 91.21 | 89.68 | 91.06 | 547,264 | +0.60(+0.67%) |
Nov 20, 2017 | 89.49 | 90.93 | 89.46 | 90.46 | 917,752 | +1.09(+1.22%) |
Nov 17, 2017 | 89.00 | 90.73 | 88.68 | 89.37 | 1,220,616 | +0.96(+1.09%) |
Nov 16, 2017 | 88.53 | 88.94 | 87.44 | 88.41 | 748,917 | +0.14(+0.15%) |
Nov 15, 2017 | 86.37 | 88.87 | 85.18 | 88.27 | 1,140,284 | +1.56(+1.80%) |
Nov 14, 2017 | 85.92 | 86.83 | 85.74 | 86.71 | 416,104 | +0.35(+0.40%) |
Nov 13, 2017 | 85.63 | 86.61 | 85.39 | 86.37 | 691,816 | +0.58(+0.68%) |
Nov 10, 2017 | 85.60 | 87.19 | 85.28 | 85.78 | 1,143,185 | +0.33(+0.39%) |
Nov 09, 2017 | 83.76 | 86.56 | 83.15 | 85.45 | 810,322 | +1.31(+1.56%) |
Nov 08, 2017 | 83.82 | 84.76 | 83.82 | 84.14 | 547,650 | +0.07(+0.08%) |
Nov 07, 2017 | 84.38 | 84.96 | 83.59 | 84.07 | 627,041 | -0.34(-0.40%) |
Nov 06, 2017 | 83.36 | 84.67 | 83.10 | 84.41 | 592,216 | +1.36(+1.64%) |
Nov 03, 2017 | 82.68 | 84.05 | 82.55 | 83.04 | 502,964 | +0.33(+0.40%) |
Nov 02, 2017 | 83.48 | 83.48 | 81.85 | 82.71 | 727,420 | -0.75(-0.90%) |