Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 102.25 | 102.64 | 99.84 | 100.19 | 1,128,582 | -1.76(-1.72%) |
Jan 30, 2018 | 102.14 | 102.42 | 101.60 | 101.95 | 844,240 | -0.73(-0.71%) |
Jan 29, 2018 | 102.50 | 103.01 | 102.07 | 102.68 | 558,898 | -0.39(-0.37%) |
Jan 26, 2018 | 103.34 | 103.34 | 101.52 | 103.06 | 790,188 | +0.54(+0.53%) |
Jan 25, 2018 | 102.47 | 102.85 | 101.85 | 102.52 | 1,108,129 | +0.01(+0.01%) |
Jan 24, 2018 | 102.27 | 104.69 | 101.98 | 102.51 | 1,220,389 | +0.24(+0.24%) |
Jan 23, 2018 | 102.40 | 103.11 | 101.69 | 102.27 | 1,232,624 | -0.96(-0.93%) |
Jan 22, 2018 | 101.48 | 103.30 | 101.32 | 103.22 | 1,378,700 | +1.98(+1.96%) |
Jan 19, 2018 | 101.13 | 101.93 | 100.70 | 101.24 | 2,699,220 | -0.26(-0.26%) |
Jan 18, 2018 | 102.24 | 103.45 | 101.15 | 101.50 | 2,054,794 | -0.88(-0.86%) |
Jan 17, 2018 | 99.86 | 103.50 | 98.76 | 102.39 | 2,915,965 | +1.32(+1.31%) |
Jan 16, 2018 | 102.39 | 102.61 | 100.47 | 101.06 | 1,578,998 | -0.83(-0.81%) |
Jan 12, 2018 | 101.89 | 101.89 | 101.89 | 0 | +0.94(+0.93%) | |
Jan 11, 2018 | 99.90 | 101.26 | 99.19 | 100.95 | 1,189,168 | +1.52(+1.53%) |
Jan 10, 2018 | 99.43 | 1,940,258 | -0.66(-0.66%) | |||
Jan 09, 2018 | 100.25 | 100.54 | 99.26 | 100.09 | 822,251 | -0.28(-0.28%) |
Jan 08, 2018 | 100.51 | 100.94 | 99.31 | 100.37 | 2,592,601 | +0.25(+0.25%) |
Jan 05, 2018 | 100.79 | 100.93 | 99.99 | 100.11 | 1,221,164 | -0.17(-0.17%) |
Jan 04, 2018 | 99.91 | 100.49 | 98.77 | 100.28 | 1,413,763 | -0.26(-0.26%) |
Jan 03, 2018 | 100.51 | 101.64 | 100.25 | 100.55 | 4,959,406 | +0.56(+0.56%) |
Jan 02, 2018 | 98.23 | 100.13 | 98.23 | 99.98 | 1,732,408 | +2.33(+2.39%) |
Dec 29, 2017 | 97.65 | 97.65 | 97.65 | 0 | -0.25(-0.26%) | |
Dec 28, 2017 | 98.85 | 98.85 | 97.15 | 97.91 | 809,297 | -0.96(-0.97%) |
Dec 27, 2017 | 98.91 | 99.30 | 98.36 | 98.86 | 1,036,980 | +0.04(+0.04%) |
Dec 26, 2017 | 96.76 | 99.03 | 96.76 | 98.83 | 1,154,955 | +2.22(+2.29%) |
Dec 22, 2017 | 96.11 | 96.74 | 95.55 | 96.61 | 908,572 | +0.36(+0.37%) |
Dec 21, 2017 | 94.22 | 96.80 | 94.22 | 96.25 | 1,193,833 | +2.26(+2.41%) |
Dec 20, 2017 | 94.68 | 95.03 | 93.76 | 93.99 | 891,881 | -0.35(-0.37%) |
Dec 19, 2017 | 94.05 | 94.88 | 93.71 | 94.34 | 1,816,839 | +0.29(+0.31%) |
Dec 18, 2017 | 95.28 | 95.28 | 93.48 | 94.05 | 2,102,963 | -0.68(-0.72%) |
Dec 15, 2017 | 93.58 | 95.23 | 93.58 | 94.73 | 2,681,153 | +1.87(+2.01%) |
Dec 14, 2017 | 91.31 | 94.13 | 91.16 | 92.86 | 2,573,221 | +3.03(+3.37%) |
Dec 13, 2017 | 89.17 | 90.35 | 88.87 | 89.83 | 802,771 | +0.56(+0.63%) |
Dec 12, 2017 | 89.27 | 90.52 | 89.27 | 89.27 | 1,123,286 | -0.79(-0.87%) |
Dec 11, 2017 | 89.83 | 90.56 | 89.53 | 90.05 | 1,349,651 | +0.55(+0.62%) |
Dec 08, 2017 | 89.31 | 90.25 | 89.15 | 89.50 | 1,430,896 | +0.22(+0.24%) |
Dec 07, 2017 | 89.10 | 90.61 | 89.07 | 89.29 | 1,470,279 | +0.31(+0.35%) |
Dec 06, 2017 | 89.19 | 89.94 | 88.69 | 88.98 | 1,199,982 | +0.16(+0.18%) |
Dec 05, 2017 | 89.18 | 89.26 | 87.82 | 88.82 | 930,899 | -0.49(-0.54%) |
Dec 04, 2017 | 91.26 | 91.50 | 89.09 | 89.31 | 2,132,573 | -1.60(-1.76%) |
Dec 01, 2017 | 88.92 | 92.15 | 88.83 | 90.90 | 3,305,998 | +2.57(+2.91%) |
Nov 30, 2017 | 85.87 | 88.64 | 85.31 | 88.33 | 3,053,887 | +1.82(+2.11%) |
Nov 29, 2017 | 86.65 | 88.51 | 84.64 | 86.51 | 3,564,063 | -1.39(-1.58%) |
Nov 28, 2017 | 87.29 | 88.52 | 86.22 | 87.90 | 3,565,361 | +0.70(+0.80%) |
Nov 27, 2017 | 87.40 | 88.00 | 86.47 | 87.20 | 2,361,493 | +0.23(+0.27%) |
Nov 24, 2017 | 88.15 | 88.56 | 86.88 | 86.97 | 761,002 | -0.98(-1.12%) |
Nov 22, 2017 | 87.45 | 88.31 | 87.40 | 87.95 | 1,003,944 | +0.51(+0.59%) |
Nov 21, 2017 | 86.93 | 87.92 | 85.93 | 87.44 | 1,763,668 | -0.74(-0.84%) |
Nov 20, 2017 | 88.61 | 89.21 | 87.87 | 88.17 | 1,223,792 | -0.47(-0.53%) |
Nov 17, 2017 | 87.21 | 89.13 | 87.00 | 88.64 | 1,651,994 | +1.77(+2.03%) |
Nov 16, 2017 | 86.93 | 87.45 | 86.30 | 86.88 | 1,424,298 | +0.40(+0.46%) |
Nov 15, 2017 | 87.29 | 87.30 | 86.36 | 86.47 | 1,183,531 | -0.97(-1.11%) |
Nov 14, 2017 | 86.13 | 87.71 | 86.03 | 87.45 | 821,581 | +0.44(+0.51%) |
Nov 13, 2017 | 85.57 | 87.37 | 85.50 | 87.01 | 1,209,219 | +1.41(+1.65%) |
Nov 10, 2017 | 85.06 | 86.12 | 84.56 | 85.59 | 1,940,181 | +0.53(+0.63%) |
Nov 09, 2017 | 84.68 | 85.33 | 84.57 | 85.06 | 1,657,232 | +0.12(+0.14%) |
Nov 08, 2017 | 85.99 | 85.99 | 84.79 | 84.94 | 1,067,497 | -1.38(-1.60%) |
Nov 07, 2017 | 86.87 | 87.09 | 85.82 | 86.32 | 998,524 | -0.60(-0.69%) |
Nov 06, 2017 | 86.58 | 87.45 | 86.46 | 86.92 | 792,390 | +0.40(+0.46%) |
Nov 03, 2017 | 86.93 | 87.15 | 86.39 | 86.52 | 1,998,361 | -0.42(-0.48%) |
Nov 02, 2017 | 87.89 | 88.03 | 86.53 | 86.94 | 954,665 | -0.91(-1.03%) |