Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 100.76 | 106.06 | 99.55 | 99.73 | 501,463 | +0.04(+0.05%) |
Jan 30, 2018 | 100.04 | 100.22 | 99.35 | 99.68 | 296,842 | -1.12(-1.11%) |
Jan 29, 2018 | 101.39 | 101.75 | 100.67 | 100.81 | 357,503 | -0.94(-0.93%) |
Jan 26, 2018 | 100.76 | 102.29 | 99.86 | 101.75 | 372,614 | +1.93(+1.93%) |
Jan 25, 2018 | 100.27 | 100.27 | 98.83 | 99.82 | 241,969 | +0.00(+0.00%) |
Jan 24, 2018 | 99.86 | 100.09 | 98.74 | 99.82 | 286,076 | +0.13(+0.14%) |
Jan 23, 2018 | 99.91 | 100.07 | 99.01 | 99.68 | 259,735 | -0.22(-0.22%) |
Jan 22, 2018 | 99.28 | 100.04 | 98.34 | 99.91 | 212,941 | +0.58(+0.59%) |
Jan 19, 2018 | 98.07 | 99.37 | 97.93 | 99.33 | 249,722 | +1.80(+1.84%) |
Jan 18, 2018 | 97.30 | 97.93 | 96.95 | 97.53 | 181,355 | +0.49(+0.51%) |
Jan 17, 2018 | 97.93 | 97.93 | 96.68 | 97.03 | 230,802 | -0.13(-0.14%) |
Jan 16, 2018 | 97.84 | 98.25 | 96.72 | 97.17 | 264,379 | -0.22(-0.23%) |
Jan 12, 2018 | 97.39 | 97.39 | 97.39 | 0 | +0.49(+0.51%) | |
Jan 11, 2018 | 93.85 | 97.35 | 93.85 | 96.90 | 377,179 | +2.87(+3.06%) |
Jan 10, 2018 | 93.72 | 94.91 | 93.58 | 94.03 | 405,441 | +0.13(+0.14%) |
Jan 09, 2018 | 94.25 | 94.42 | 93.50 | 93.89 | 340,723 | +0.00(+0.00%) |
Jan 08, 2018 | 93.54 | 94.91 | 93.01 | 93.89 | 232,922 | +1.20(+1.29%) |
Jan 05, 2018 | 92.61 | 93.25 | 92.21 | 92.70 | 204,278 | +0.75(+0.82%) |
Jan 04, 2018 | 92.70 | 93.58 | 91.72 | 91.95 | 441,897 | -0.40(-0.43%) |
Jan 03, 2018 | 92.52 | 93.05 | 91.90 | 92.34 | 221,019 | -0.18(-0.19%) |
Jan 02, 2018 | 92.39 | 93.81 | 92.26 | 92.52 | 228,309 | +0.35(+0.38%) |
Dec 29, 2017 | 92.17 | 92.17 | 92.17 | 0 | -1.06(-1.14%) | |
Dec 28, 2017 | 93.85 | 93.85 | 92.43 | 93.23 | 109,633 | -0.66(-0.71%) |
Dec 27, 2017 | 93.23 | 94.11 | 92.96 | 93.89 | 124,994 | +0.58(+0.62%) |
Dec 26, 2017 | 93.32 | 93.67 | 92.68 | 93.32 | 119,239 | +0.00(+0.00%) |
Dec 22, 2017 | 92.52 | 93.50 | 92.08 | 93.32 | 151,635 | +0.84(+0.91%) |
Dec 21, 2017 | 93.45 | 93.45 | 91.81 | 92.48 | 165,369 | -0.49(-0.52%) |
Dec 20, 2017 | 92.65 | 93.23 | 92.17 | 92.96 | 283,252 | +0.58(+0.62%) |
Dec 19, 2017 | 92.70 | 93.10 | 92.03 | 92.39 | 223,191 | -0.13(-0.14%) |
Dec 18, 2017 | 92.34 | 92.92 | 91.41 | 92.52 | 231,153 | +0.75(+0.82%) |
Dec 15, 2017 | 91.86 | 93.01 | 91.37 | 91.77 | 646,518 | -0.04(-0.05%) |
Dec 14, 2017 | 93.58 | 93.63 | 91.10 | 91.81 | 277,955 | -0.71(-0.77%) |
Dec 13, 2017 | 91.86 | 93.67 | 91.81 | 92.52 | 190,469 | +0.44(+0.48%) |
Dec 12, 2017 | 92.03 | 93.81 | 91.35 | 92.08 | 226,905 | +0.13(+0.14%) |
Dec 11, 2017 | 92.88 | 93.23 | 91.24 | 91.95 | 354,726 | -1.02(-1.10%) |
Dec 08, 2017 | 93.10 | 95.27 | 92.52 | 92.96 | 422,738 | +0.89(+0.96%) |
Dec 07, 2017 | 90.75 | 92.26 | 90.31 | 92.08 | 328,451 | +1.24(+1.36%) |
Dec 06, 2017 | 91.28 | 90.40 | 90.53 | 90.84 | 173,549 | +0.44(+0.49%) |
Dec 05, 2017 | 91.10 | 91.86 | 89.13 | 90.40 | 315,818 | -0.44(-0.49%) |
Dec 04, 2017 | 91.77 | 92.61 | 90.66 | 90.84 | 255,260 | +0.00(+0.00%) |
Dec 01, 2017 | 91.28 | 91.72 | 88.94 | 90.84 | 232,129 | -0.53(-0.58%) |
Nov 30, 2017 | 90.09 | 91.70 | 90.09 | 91.37 | 284,862 | +1.59(+1.78%) |
Nov 29, 2017 | 88.58 | 90.04 | 88.28 | 89.78 | 210,400 | +1.28(+1.45%) |
Nov 28, 2017 | 87.21 | 88.54 | 87.03 | 88.49 | 167,806 | +1.55(+1.78%) |
Nov 27, 2017 | 86.94 | 87.52 | 86.68 | 86.94 | 172,012 | +0.18(+0.20%) |
Nov 24, 2017 | 87.03 | 87.65 | 86.59 | 86.77 | 65,460 | -0.04(-0.05%) |
Nov 22, 2017 | 87.08 | 87.30 | 86.63 | 86.81 | 137,221 | +0.00(+0.00%) |
Nov 21, 2017 | 86.32 | 86.90 | 85.70 | 86.81 | 188,549 | +1.02(+1.19%) |
Nov 20, 2017 | 84.29 | 86.19 | 84.24 | 85.79 | 202,465 | +1.51(+1.79%) |
Nov 17, 2017 | 85.00 | 85.35 | 83.93 | 84.29 | 354,197 | -1.42(-1.65%) |
Nov 16, 2017 | 84.60 | 85.75 | 84.33 | 85.70 | 303,130 | +1.55(+1.84%) |
Nov 15, 2017 | 84.46 | 85.08 | 83.93 | 84.15 | 377,767 | -0.93(-1.09%) |
Nov 14, 2017 | 84.95 | 85.66 | 84.55 | 85.08 | 361,307 | -0.22(-0.26%) |
Nov 13, 2017 | 85.39 | 85.75 | 84.95 | 85.31 | 363,044 | -0.40(-0.46%) |
Nov 10, 2017 | 85.22 | 86.32 | 84.82 | 85.70 | 248,944 | +0.35(+0.41%) |
Nov 09, 2017 | 86.72 | 87.38 | 85.26 | 85.35 | 376,450 | -1.50(-1.73%) |
Nov 08, 2017 | 87.43 | 88.03 | 86.19 | 86.85 | 358,156 | -0.44(-0.51%) |
Nov 07, 2017 | 86.99 | 88.76 | 86.23 | 87.30 | 231,432 | +0.31(+0.36%) |
Nov 06, 2017 | 87.56 | 88.31 | 86.90 | 86.99 | 224,180 | -1.11(-1.26%) |
Nov 03, 2017 | 88.18 | 88.40 | 87.07 | 88.09 | 208,271 | -0.31(-0.35%) |
Nov 02, 2017 | 87.43 | 88.45 | 86.96 | 88.40 | 209,913 | +1.06(+1.22%) |