Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 100.30 | 100.36 | 99.45 | 99.88 | 41,423 | -0.09(-0.09%) |
Jan 30, 2018 | 100.44 | 100.72 | 99.97 | 99.97 | 202,641 | -1.22(-1.21%) |
Jan 29, 2018 | 101.64 | 101.73 | 101.19 | 101.19 | 22,224 | -0.62(-0.61%) |
Jan 26, 2018 | 101.13 | 101.86 | 101.08 | 101.81 | 25,880 | +0.85(+0.84%) |
Jan 25, 2018 | 101.28 | 101.28 | 100.67 | 100.97 | 83,614 | +0.01(+0.01%) |
Jan 24, 2018 | 101.23 | 101.33 | 100.61 | 100.96 | 64,747 | +0.17(+0.16%) |
Jan 23, 2018 | 100.68 | 100.92 | 100.42 | 100.79 | 43,317 | +0.05(+0.05%) |
Jan 22, 2018 | 99.87 | 100.74 | 99.87 | 100.74 | 31,556 | +0.91(+0.91%) |
Jan 19, 2018 | 99.66 | 99.86 | 99.51 | 99.83 | 30,411 | +0.38(+0.39%) |
Jan 18, 2018 | 99.77 | 99.86 | 99.44 | 99.44 | 25,696 | -0.36(-0.36%) |
Jan 17, 2018 | 99.34 | 100.00 | 99.06 | 99.80 | 40,963 | +0.63(+0.63%) |
Jan 16, 2018 | 99.88 | 99.88 | 98.74 | 99.18 | 45,388 | -0.27(-0.27%) |
Jan 12, 2018 | 99.44 | 99.44 | 99.44 | 0 | +0.54(+0.55%) | |
Jan 11, 2018 | 98.38 | 98.90 | 98.38 | 98.90 | 35,164 | +0.87(+0.88%) |
Jan 10, 2018 | 97.94 | 98.25 | 97.81 | 98.03 | 53,527 | -0.02(-0.02%) |
Jan 09, 2018 | 98.09 | 98.40 | 98.01 | 98.05 | 53,516 | +0.15(+0.15%) |
Jan 08, 2018 | 97.71 | 98.01 | 97.54 | 97.90 | 52,556 | +0.11(+0.12%) |
Jan 05, 2018 | 97.79 | 97.93 | 97.36 | 97.79 | 37,623 | +0.34(+0.35%) |
Jan 04, 2018 | 97.21 | 97.61 | 97.10 | 97.45 | 53,737 | +0.53(+0.55%) |
Jan 03, 2018 | 96.65 | 96.97 | 96.64 | 96.92 | 40,900 | +0.43(+0.44%) |
Jan 02, 2018 | 96.25 | 96.50 | 96.25 | 96.49 | 120,155 | +0.51(+0.54%) |
Dec 29, 2017 | 95.97 | 95.97 | 95.97 | 0 | -0.44(-0.45%) | |
Dec 28, 2017 | 96.25 | 96.41 | 96.12 | 96.41 | 15,090 | +0.34(+0.35%) |
Dec 27, 2017 | 96.11 | 96.20 | 96.00 | 96.07 | 22,335 | -0.05(-0.05%) |
Dec 26, 2017 | 96.12 | 96.39 | 96.05 | 96.12 | 24,854 | +0.03(+0.03%) |
Dec 22, 2017 | 96.28 | 96.28 | 95.99 | 96.09 | 25,155 | -0.08(-0.08%) |
Dec 21, 2017 | 95.85 | 96.35 | 95.74 | 96.17 | 31,162 | +0.49(+0.51%) |
Dec 20, 2017 | 96.02 | 96.02 | 95.62 | 95.68 | 24,576 | +0.10(+0.10%) |
Dec 19, 2017 | 96.19 | 96.19 | 95.59 | 95.59 | 31,653 | -0.30(-0.31%) |
Dec 18, 2017 | 95.95 | 96.20 | 95.89 | 95.89 | 39,848 | +0.49(+0.51%) |
Dec 15, 2017 | 95.14 | 95.64 | 95.10 | 95.40 | 39,175 | +0.74(+0.78%) |
Dec 14, 2017 | 95.29 | 95.33 | 94.61 | 94.66 | 19,441 | -0.42(-0.44%) |
Dec 13, 2017 | 95.38 | 95.59 | 95.08 | 95.08 | 27,372 | -0.21(-0.22%) |
Dec 12, 2017 | 95.42 | 95.61 | 95.10 | 95.29 | 17,976 | +0.27(+0.28%) |
Dec 11, 2017 | 94.75 | 95.08 | 94.74 | 95.02 | 17,718 | +0.28(+0.29%) |
Dec 08, 2017 | 94.58 | 94.76 | 94.35 | 94.74 | 34,153 | +0.46(+0.49%) |
Dec 07, 2017 | 93.91 | 94.39 | 93.91 | 94.28 | 19,774 | +0.27(+0.29%) |
Dec 06, 2017 | 94.19 | 94.39 | 94.01 | 94.01 | 23,409 | -0.30(-0.32%) |
Dec 05, 2017 | 94.74 | 95.00 | 94.24 | 94.31 | 37,484 | -0.55(-0.58%) |
Dec 04, 2017 | 95.12 | 95.12 | 94.86 | 94.86 | 43,398 | +0.52(+0.55%) |
Dec 01, 2017 | 94.37 | 94.57 | 93.38 | 94.34 | 36,329 | -0.08(-0.08%) |
Nov 30, 2017 | 93.99 | 94.81 | 93.95 | 94.42 | 21,530 | +0.78(+0.83%) |
Nov 29, 2017 | 93.09 | 93.83 | 93.09 | 93.64 | 21,812 | +0.77(+0.83%) |
Nov 28, 2017 | 91.56 | 92.89 | 91.56 | 92.87 | 28,176 | +1.31(+1.43%) |
Nov 27, 2017 | 91.63 | 91.75 | 91.50 | 91.56 | 17,983 | -0.05(-0.06%) |
Nov 24, 2017 | 91.87 | 91.87 | 91.61 | 91.61 | 9,472 | -0.04(-0.05%) |
Nov 22, 2017 | 91.73 | 91.80 | 91.54 | 91.65 | 17,622 | -0.05(-0.06%) |
Nov 21, 2017 | 91.58 | 91.78 | 91.58 | 91.70 | 16,174 | +0.36(+0.40%) |
Nov 20, 2017 | 91.21 | 91.42 | 91.12 | 91.34 | 24,145 | +0.13(+0.14%) |
Nov 17, 2017 | 91.13 | 91.31 | 91.09 | 91.21 | 28,915 | -0.03(-0.03%) |
Nov 16, 2017 | 90.77 | 91.43 | 90.77 | 91.23 | 20,549 | +0.61(+0.67%) |
Nov 15, 2017 | 90.46 | 90.78 | 90.22 | 90.63 | 19,403 | -0.25(-0.27%) |
Nov 14, 2017 | 90.92 | 90.96 | 90.59 | 90.87 | 25,177 | -0.30(-0.33%) |
Nov 13, 2017 | 90.80 | 91.24 | 90.80 | 91.17 | 15,840 | +0.08(+0.09%) |
Nov 10, 2017 | 91.09 | 91.14 | 90.85 | 91.10 | 20,550 | -0.07(-0.08%) |
Nov 09, 2017 | 90.89 | 91.17 | 90.65 | 91.17 | 27,526 | -0.17(-0.19%) |
Nov 08, 2017 | 91.26 | 91.35 | 91.04 | 91.33 | 22,581 | +0.05(+0.05%) |
Nov 07, 2017 | 91.56 | 91.73 | 91.17 | 91.29 | 15,365 | -0.22(-0.24%) |
Nov 06, 2017 | 91.50 | 91.60 | 91.42 | 91.50 | 9,519 | +0.03(+0.04%) |
Nov 03, 2017 | 91.50 | 91.60 | 91.38 | 91.47 | 17,717 | -0.14(-0.15%) |
Nov 02, 2017 | 91.48 | 91.61 | 91.04 | 91.61 | 17,897 | +0.04(+0.05%) |