Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 95.80 | 99.21 | 94.25 | 98.08 | 102,418 | +2.76(+2.89%) |
Jan 30, 2018 | 93.13 | 96.38 | 92.06 | 95.33 | 66,335 | +1.50(+1.59%) |
Jan 29, 2018 | 94.02 | 94.91 | 92.38 | 93.83 | 51,381 | -0.37(-0.40%) |
Jan 26, 2018 | 94.91 | 95.23 | 92.71 | 94.21 | 79,587 | -0.51(-0.54%) |
Jan 25, 2018 | 93.74 | 95.37 | 91.96 | 94.72 | 85,326 | +1.59(+1.71%) |
Jan 24, 2018 | 94.35 | 95.23 | 92.43 | 93.13 | 30,219 | -0.89(-0.94%) |
Jan 23, 2018 | 94.16 | 94.72 | 93.74 | 94.02 | 25,521 | -0.42(-0.45%) |
Jan 22, 2018 | 96.08 | 96.08 | 93.65 | 94.44 | 29,621 | -1.92(-1.99%) |
Jan 19, 2018 | 95.56 | 96.64 | 94.91 | 96.36 | 48,382 | +0.37(+0.39%) |
Jan 18, 2018 | 96.92 | 96.92 | 94.91 | 95.98 | 21,638 | -1.12(-1.15%) |
Jan 17, 2018 | 96.87 | 97.66 | 96.08 | 97.10 | 24,427 | +0.84(+0.87%) |
Jan 16, 2018 | 98.13 | 99.91 | 95.19 | 96.26 | 25,122 | -1.45(-1.48%) |
Jan 12, 2018 | 97.71 | 97.71 | 97.71 | 0 | +0.51(+0.53%) | |
Jan 11, 2018 | 94.49 | 97.52 | 94.30 | 97.20 | 41,038 | +2.94(+3.12%) |
Jan 10, 2018 | 95.75 | 95.75 | 93.67 | 94.25 | 58,099 | -1.87(-1.94%) |
Jan 09, 2018 | 97.01 | 97.18 | 95.56 | 96.12 | 18,580 | -0.79(-0.82%) |
Jan 08, 2018 | 95.42 | 97.85 | 94.11 | 96.92 | 34,007 | +1.12(+1.17%) |
Jan 05, 2018 | 96.73 | 96.73 | 94.22 | 95.80 | 48,111 | -0.61(-0.63%) |
Jan 04, 2018 | 94.95 | 96.96 | 94.95 | 96.40 | 50,062 | +1.54(+1.63%) |
Jan 03, 2018 | 94.16 | 96.73 | 93.93 | 94.86 | 60,291 | +0.51(+0.54%) |
Jan 02, 2018 | 95.56 | 95.56 | 93.27 | 94.35 | 38,936 | -0.84(-0.88%) |
Dec 29, 2017 | 95.19 | 95.19 | 95.19 | 0 | +0.98(+1.04%) | |
Dec 28, 2017 | 93.79 | 94.49 | 93.46 | 94.21 | 56,775 | +0.47(+0.50%) |
Dec 27, 2017 | 94.11 | 94.77 | 93.60 | 93.74 | 61,165 | -0.28(-0.30%) |
Dec 26, 2017 | 93.79 | 94.95 | 93.79 | 94.02 | 29,556 | -0.05(-0.05%) |
Dec 22, 2017 | 94.86 | 96.73 | 93.88 | 94.07 | 37,818 | -0.65(-0.69%) |
Dec 21, 2017 | 94.25 | 95.44 | 93.88 | 94.72 | 41,641 | +0.70(+0.75%) |
Dec 20, 2017 | 93.93 | 94.44 | 93.37 | 94.02 | 67,319 | +0.70(+0.75%) |
Dec 19, 2017 | 94.21 | 94.21 | 93.08 | 93.32 | 35,309 | -0.51(-0.55%) |
Dec 18, 2017 | 94.35 | 94.91 | 93.46 | 93.83 | 59,341 | +0.28(+0.30%) |
Dec 15, 2017 | 92.52 | 94.21 | 92.34 | 93.55 | 211,152 | +1.17(+1.26%) |
Dec 14, 2017 | 93.79 | 94.95 | 91.94 | 92.38 | 33,271 | -1.40(-1.49%) |
Dec 13, 2017 | 94.21 | 95.75 | 93.69 | 93.79 | 34,017 | -0.33(-0.35%) |
Dec 12, 2017 | 94.72 | 95.42 | 94.11 | 94.11 | 17,080 | -0.42(-0.44%) |
Dec 11, 2017 | 95.00 | 95.47 | 94.21 | 94.53 | 48,264 | -0.51(-0.54%) |
Dec 08, 2017 | 96.03 | 96.31 | 94.91 | 95.05 | 62,310 | +0.00(+0.00%) |
Dec 07, 2017 | 96.59 | 96.92 | 95.66 | 36,833 | +0.00(+0.00%) | |
Dec 06, 2017 | 96.54 | 97.69 | 96.05 | 96.82 | 27,566 | -0.09(-0.10%) |
Dec 05, 2017 | 97.66 | 99.49 | 96.68 | 96.92 | 30,128 | -0.51(-0.53%) |
Dec 04, 2017 | 99.07 | 99.39 | 97.38 | 97.43 | 48,536 | -0.70(-0.71%) |
Dec 01, 2017 | 100.00 | 100.00 | 97.57 | 98.13 | 39,114 | -1.87(-1.87%) |
Nov 30, 2017 | 101.22 | 101.22 | 99.81 | 100.00 | 41,753 | -0.65(-0.65%) |
Nov 29, 2017 | 100.56 | 102.59 | 98.69 | 100.66 | 41,800 | +0.70(+0.70%) |
Nov 28, 2017 | 98.13 | 100.05 | 98.13 | 99.95 | 28,692 | +2.38(+2.44%) |
Nov 27, 2017 | 97.76 | 98.46 | 97.57 | 97.57 | 36,837 | -0.28(-0.29%) |
Nov 24, 2017 | 98.65 | 98.88 | 96.54 | 97.85 | 10,329 | -0.28(-0.29%) |
Nov 22, 2017 | 98.51 | 98.83 | 97.99 | 98.13 | 18,190 | -0.05(-0.05%) |
Nov 21, 2017 | 97.24 | 98.72 | 97.10 | 98.18 | 39,482 | +1.12(+1.16%) |
Nov 20, 2017 | 95.66 | 97.57 | 95.19 | 97.06 | 52,232 | +1.17(+1.22%) |
Nov 17, 2017 | 94.63 | 96.03 | 93.97 | 95.89 | 37,194 | +0.56(+0.59%) |
Nov 16, 2017 | 93.83 | 96.12 | 93.27 | 95.33 | 39,373 | +2.01(+2.15%) |
Nov 15, 2017 | 94.16 | 94.75 | 93.27 | 93.32 | 16,815 | -1.36(-1.43%) |
Nov 14, 2017 | 93.74 | 94.81 | 93.74 | 94.67 | 19,295 | +0.33(+0.35%) |
Nov 13, 2017 | 94.16 | 95.84 | 93.46 | 94.35 | 27,167 | -0.47(-0.49%) |
Nov 10, 2017 | 94.67 | 95.14 | 94.11 | 94.81 | 26,205 | +0.70(+0.74%) |
Nov 09, 2017 | 94.07 | 95.23 | 93.27 | 94.11 | 35,997 | -0.79(-0.84%) |
Nov 08, 2017 | 94.95 | 95.37 | 93.37 | 94.91 | 29,942 | -0.30(-0.31%) |
Nov 07, 2017 | 97.26 | 98.57 | 94.74 | 95.21 | 29,082 | -1.82(-1.87%) |
Nov 06, 2017 | 97.03 | 97.59 | 96.51 | 97.03 | 16,464 | -0.09(-0.10%) |
Nov 03, 2017 | 97.87 | 99.94 | 97.07 | 97.12 | 27,785 | -0.61(-0.62%) |
Nov 02, 2017 | 99.68 | 100.29 | 97.68 | 97.73 | 57,286 | -2.01(-2.01%) |