Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 94.76 | 94.95 | 92.27 | 93.06 | 277,242 | -1.38(-1.46%) |
Jan 30, 2018 | 94.62 | 95.59 | 93.19 | 94.44 | 168,328 | -1.24(-1.30%) |
Jan 29, 2018 | 97.48 | 97.48 | 95.50 | 95.68 | 148,073 | -1.61(-1.66%) |
Jan 26, 2018 | 96.93 | 97.29 | 95.82 | 97.29 | 115,522 | +0.78(+0.81%) |
Jan 25, 2018 | 97.76 | 97.76 | 95.96 | 96.51 | 141,213 | -0.55(-0.57%) |
Jan 24, 2018 | 98.68 | 99.55 | 96.51 | 97.06 | 171,252 | -1.01(-1.03%) |
Jan 23, 2018 | 97.25 | 98.49 | 96.79 | 98.08 | 144,219 | +0.46(+0.47%) |
Jan 22, 2018 | 96.79 | 97.76 | 96.10 | 97.62 | 242,714 | +1.34(+1.39%) |
Jan 19, 2018 | 94.81 | 96.33 | 94.81 | 96.28 | 188,983 | +1.20(+1.26%) |
Jan 18, 2018 | 95.68 | 96.13 | 94.76 | 95.08 | 175,959 | -0.92(-0.96%) |
Jan 17, 2018 | 95.27 | 96.24 | 94.62 | 96.00 | 188,838 | +1.43(+1.51%) |
Jan 16, 2018 | 96.10 | 96.56 | 94.39 | 94.58 | 250,851 | -1.15(-1.20%) |
Jan 12, 2018 | 95.73 | 95.73 | 95.73 | 0 | -1.29(-1.33%) | |
Jan 11, 2018 | 94.72 | 97.02 | 94.35 | 97.02 | 214,966 | +2.67(+2.83%) |
Jan 10, 2018 | 93.89 | 94.35 | 346,295 | -1.52(-1.59%) | ||
Jan 09, 2018 | 95.68 | 96.51 | 95.57 | 95.87 | 251,188 | +0.60(+0.63%) |
Jan 08, 2018 | 95.64 | 95.91 | 94.85 | 95.27 | 207,292 | -0.23(-0.24%) |
Jan 05, 2018 | 94.81 | 95.59 | 94.49 | 95.50 | 124,325 | +0.88(+0.93%) |
Jan 04, 2018 | 93.61 | 95.18 | 93.61 | 94.62 | 170,586 | +1.47(+1.58%) |
Jan 03, 2018 | 93.61 | 94.35 | 93.01 | 93.15 | 193,031 | -0.88(-0.93%) |
Jan 02, 2018 | 93.61 | 94.90 | 93.06 | 94.02 | 214,232 | +0.46(+0.49%) |
Dec 29, 2017 | 93.56 | 93.56 | 93.56 | 0 | -1.15(-1.22%) | |
Dec 28, 2017 | 94.95 | 95.02 | 94.39 | 94.72 | 112,147 | +0.23(+0.24%) |
Dec 27, 2017 | 94.21 | 95.41 | 94.12 | 94.48 | 137,399 | -0.23(-0.24%) |
Dec 26, 2017 | 95.41 | 96.10 | 94.44 | 94.72 | 128,852 | -0.55(-0.58%) |
Dec 22, 2017 | 95.31 | 95.59 | 94.30 | 95.27 | 153,222 | +0.32(+0.34%) |
Dec 21, 2017 | 95.18 | 95.87 | 94.85 | 94.95 | 156,938 | +0.28(+0.29%) |
Dec 20, 2017 | 95.59 | 95.59 | 94.02 | 94.67 | 175,250 | -0.18(-0.19%) |
Dec 19, 2017 | 96.05 | 96.26 | 94.62 | 94.85 | 174,847 | -0.88(-0.91%) |
Dec 18, 2017 | 96.14 | 96.79 | 95.50 | 95.73 | 274,930 | +0.69(+0.73%) |
Dec 15, 2017 | 94.07 | 96.19 | 93.98 | 95.04 | 838,254 | +1.38(+1.48%) |
Dec 14, 2017 | 95.77 | 96.05 | 93.47 | 93.66 | 195,348 | -1.98(-2.07%) |
Dec 13, 2017 | 95.59 | 96.42 | 95.20 | 95.64 | 208,049 | -0.23(-0.24%) |
Dec 12, 2017 | 96.19 | 96.70 | 95.77 | 95.87 | 139,090 | +0.05(+0.05%) |
Dec 11, 2017 | 95.68 | 95.96 | 94.35 | 95.82 | 176,445 | +0.23(+0.24%) |
Dec 08, 2017 | 95.45 | 95.82 | 94.25 | 95.59 | 168,880 | +0.00(+0.00%) |
Dec 07, 2017 | 94.07 | 95.08 | 93.33 | 272,632 | +0.00(+0.00%) | |
Dec 06, 2017 | 95.77 | 95.82 | 94.16 | 94.21 | 367,611 | -1.38(-1.45%) |
Dec 05, 2017 | 96.74 | 97.34 | 95.59 | 95.59 | 357,528 | -1.15(-1.19%) |
Dec 04, 2017 | 96.83 | 97.80 | 96.37 | 96.74 | 257,913 | +1.43(+1.50%) |
Dec 01, 2017 | 96.05 | 96.28 | 94.44 | 95.31 | 262,056 | -0.51(-0.53%) |
Nov 30, 2017 | 97.11 | 97.45 | 95.41 | 95.82 | 303,228 | -1.20(-1.23%) |
Nov 29, 2017 | 95.08 | 98.03 | 94.85 | 97.02 | 273,889 | +2.44(+2.58%) |
Nov 28, 2017 | 91.49 | 95.04 | 91.49 | 94.58 | 367,726 | +3.32(+3.63%) |
Nov 27, 2017 | 91.08 | 92.18 | 90.94 | 91.26 | 373,175 | +0.09(+0.10%) |
Nov 24, 2017 | 91.63 | 91.63 | 90.94 | 91.17 | 100,833 | +0.09(+0.10%) |
Nov 22, 2017 | 91.54 | 91.67 | 90.89 | 91.08 | 100,362 | -0.32(-0.35%) |
Nov 21, 2017 | 91.44 | 91.67 | 91.08 | 91.40 | 208,876 | +0.60(+0.66%) |
Nov 20, 2017 | 90.80 | 90.94 | 90.29 | 90.80 | 276,000 | +0.55(+0.61%) |
Nov 17, 2017 | 89.97 | 91.35 | 89.97 | 90.25 | 215,156 | -0.23(-0.25%) |
Nov 16, 2017 | 91.40 | 91.44 | 90.34 | 90.48 | 321,403 | -0.46(-0.51%) |
Nov 15, 2017 | 91.26 | 91.63 | 90.52 | 90.94 | 360,304 | -1.01(-1.10%) |
Nov 14, 2017 | 91.54 | 92.36 | 91.49 | 91.95 | 207,137 | -0.09(-0.10%) |
Nov 13, 2017 | 91.72 | 92.45 | 91.40 | 92.04 | 526,981 | +0.46(+0.50%) |
Nov 10, 2017 | 90.34 | 91.58 | 89.88 | 91.58 | 551,572 | +0.97(+1.07%) |
Nov 09, 2017 | 91.63 | 92.55 | 89.79 | 90.62 | 758,581 | -1.15(-1.25%) |
Nov 08, 2017 | 81.51 | 91.90 | 81.51 | 91.77 | 556,119 | +10.16(+12.45%) |
Nov 07, 2017 | 82.02 | 82.48 | 80.73 | 81.60 | 395,821 | -0.18(-0.22%) |
Nov 06, 2017 | 81.33 | 82.29 | 81.33 | 81.79 | 300,662 | +0.28(+0.34%) |
Nov 03, 2017 | 81.33 | 81.83 | 81.03 | 81.51 | 165,701 | +0.00(+0.00%) |
Nov 02, 2017 | 80.41 | 81.56 | 80.04 | 81.51 | 263,345 | +0.87(+1.08%) |