Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 100.30 | 101.55 | 98.03 | 99.60 | 207,706 | -0.40(-0.40%) |
Jan 30, 2018 | 100.45 | 100.65 | 99.45 | 100.00 | 171,374 | -1.65(-1.62%) |
Jan 29, 2018 | 101.40 | 102.25 | 100.85 | 101.65 | 184,909 | +0.25(+0.25%) |
Jan 26, 2018 | 101.15 | 101.70 | 100.03 | 101.40 | 53,607 | +0.65(+0.65%) |
Jan 25, 2018 | 101.65 | 101.95 | 99.88 | 100.75 | 208,563 | -0.50(-0.49%) |
Jan 24, 2018 | 101.55 | 102.70 | 100.81 | 101.25 | 130,934 | -0.15(-0.15%) |
Jan 23, 2018 | 102.05 | 102.47 | 100.55 | 101.40 | 107,827 | -0.65(-0.64%) |
Jan 22, 2018 | 100.80 | 102.10 | 100.17 | 102.05 | 93,612 | +1.25(+1.24%) |
Jan 19, 2018 | 98.60 | 100.85 | 98.60 | 100.80 | 113,050 | +2.65(+2.70%) |
Jan 18, 2018 | 99.25 | 99.30 | 97.95 | 98.15 | 89,026 | -0.90(-0.91%) |
Jan 17, 2018 | 99.65 | 99.65 | 98.50 | 99.05 | 75,454 | -0.60(-0.60%) |
Jan 16, 2018 | 98.00 | 99.95 | 98.00 | 99.65 | 154,076 | +1.40(+1.42%) |
Jan 12, 2018 | 98.25 | 98.25 | 98.25 | 0 | -0.60(-0.61%) | |
Jan 11, 2018 | 96.30 | 98.95 | 95.88 | 98.85 | 156,137 | +2.90(+3.02%) |
Jan 10, 2018 | 95.95 | 115,585 | -0.65(-0.67%) | |||
Jan 09, 2018 | 96.55 | 96.90 | 95.10 | 96.60 | 88,221 | +0.10(+0.10%) |
Jan 08, 2018 | 98.55 | 98.55 | 95.30 | 96.50 | 111,885 | -2.50(-2.53%) |
Jan 05, 2018 | 97.75 | 99.00 | 97.00 | 99.00 | 105,609 | +1.50(+1.54%) |
Jan 04, 2018 | 97.50 | 98.25 | 96.65 | 97.50 | 73,640 | +0.00(+0.00%) |
Jan 03, 2018 | 96.60 | 97.60 | 94.35 | 97.50 | 153,985 | +0.60(+0.62%) |
Jan 02, 2018 | 96.30 | 97.10 | 95.05 | 96.90 | 190,890 | +0.35(+0.36%) |
Dec 29, 2017 | 96.55 | 96.55 | 96.55 | 0 | -1.75(-1.78%) | |
Dec 28, 2017 | 97.95 | 98.55 | 97.72 | 98.30 | 59,039 | +0.20(+0.20%) |
Dec 27, 2017 | 98.40 | 99.25 | 98.00 | 98.10 | 58,071 | -0.30(-0.30%) |
Dec 26, 2017 | 98.65 | 99.30 | 98.30 | 98.40 | 78,546 | -0.20(-0.20%) |
Dec 22, 2017 | 98.65 | 99.40 | 97.35 | 98.60 | 94,612 | +0.15(+0.15%) |
Dec 21, 2017 | 98.85 | 98.85 | 96.95 | 98.45 | 74,168 | -0.30(-0.30%) |
Dec 20, 2017 | 99.50 | 99.60 | 98.50 | 98.75 | 60,039 | -0.15(-0.15%) |
Dec 19, 2017 | 98.35 | 99.80 | 98.35 | 98.90 | 82,698 | +0.75(+0.76%) |
Dec 18, 2017 | 97.25 | 98.67 | 97.25 | 98.15 | 127,528 | +2.35(+2.45%) |
Dec 15, 2017 | 95.05 | 96.50 | 95.05 | 95.80 | 495,854 | +0.55(+0.58%) |
Dec 14, 2017 | 97.05 | 98.41 | 94.45 | 95.25 | 128,325 | -1.70(-1.75%) |
Dec 13, 2017 | 97.15 | 97.15 | 96.22 | 96.95 | 122,929 | +0.05(+0.05%) |
Dec 12, 2017 | 97.75 | 98.95 | 96.80 | 96.90 | 90,887 | -0.45(-0.46%) |
Dec 11, 2017 | 98.45 | 98.50 | 96.80 | 97.35 | 99,951 | -1.15(-1.17%) |
Dec 08, 2017 | 98.25 | 99.25 | 96.70 | 98.50 | 159,013 | +0.20(+0.20%) |
Dec 07, 2017 | 96.85 | 98.35 | 96.15 | 98.30 | 174,595 | +1.90(+1.97%) |
Dec 06, 2017 | 95.80 | 96.85 | 95.40 | 96.40 | 156,097 | +0.70(+0.73%) |
Dec 05, 2017 | 95.25 | 95.90 | 94.38 | 95.70 | 173,921 | +0.45(+0.47%) |
Dec 04, 2017 | 90.60 | 95.55 | 90.60 | 95.25 | 447,200 | +5.95(+6.66%) |
Dec 01, 2017 | 88.05 | 90.00 | 87.50 | 89.30 | 674,832 | +4.80(+5.68%) |
Nov 30, 2017 | 84.65 | 85.55 | 84.00 | 84.50 | 197,940 | -0.15(-0.18%) |
Nov 29, 2017 | 83.40 | 84.97 | 83.05 | 84.65 | 261,845 | +1.20(+1.44%) |
Nov 28, 2017 | 83.65 | 84.25 | 82.65 | 83.45 | 118,970 | +0.00(+0.00%) |
Nov 27, 2017 | 83.45 | 83.50 | 83.05 | 83.45 | 131,957 | +0.10(+0.12%) |
Nov 24, 2017 | 83.75 | 83.75 | 83.05 | 83.35 | 31,786 | -0.30(-0.36%) |
Nov 22, 2017 | 83.40 | 84.00 | 83.20 | 83.65 | 66,900 | +0.35(+0.42%) |
Nov 21, 2017 | 83.00 | 83.75 | 82.25 | 83.30 | 133,910 | +0.60(+0.73%) |
Nov 20, 2017 | 82.30 | 83.30 | 81.38 | 82.70 | 124,702 | +0.70(+0.85%) |
Nov 17, 2017 | 82.05 | 82.75 | 81.85 | 82.00 | 77,579 | -0.55(-0.67%) |
Nov 16, 2017 | 81.50 | 82.55 | 77.56 | 82.55 | 105,195 | +1.45(+1.79%) |
Nov 15, 2017 | 83.05 | 83.05 | 80.90 | 81.10 | 127,817 | -2.40(-2.87%) |
Nov 14, 2017 | 83.45 | 83.60 | 82.70 | 83.50 | 52,100 | -0.15(-0.18%) |
Nov 13, 2017 | 83.40 | 84.17 | 82.58 | 83.65 | 114,028 | +0.35(+0.42%) |
Nov 10, 2017 | 83.80 | 84.26 | 82.78 | 83.30 | 76,303 | -0.55(-0.66%) |
Nov 09, 2017 | 82.75 | 84.25 | 82.35 | 83.85 | 130,034 | +0.80(+0.96%) |
Nov 08, 2017 | 82.60 | 83.85 | 81.65 | 83.05 | 149,204 | +0.00(+0.00%) |
Nov 07, 2017 | 83.30 | 85.35 | 82.00 | 83.05 | 166,721 | +0.05(+0.06%) |
Nov 06, 2017 | 85.30 | 86.12 | 82.40 | 83.00 | 112,519 | -2.40(-2.81%) |
Nov 03, 2017 | 84.70 | 85.85 | 84.50 | 85.40 | 291,353 | +0.65(+0.77%) |
Nov 02, 2017 | 84.10 | 85.78 | 83.35 | 84.75 | 252,890 | +1.20(+1.44%) |