Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 109.35 | 109.91 | 105.67 | 106.73 | 1,351,247 | -2.08(-1.91%) |
Jan 30, 2018 | 110.91 | 111.46 | 107.27 | 108.81 | 2,071,247 | -3.30(-2.95%) |
Jan 29, 2018 | 112.69 | 112.79 | 111.96 | 112.12 | 1,538,326 | -0.68(-0.61%) |
Jan 26, 2018 | 112.53 | 113.04 | 111.00 | 112.80 | 1,631,407 | +2.48(+2.25%) |
Jan 25, 2018 | 110.50 | 110.70 | 109.73 | 110.32 | 1,371,005 | -0.06(-0.06%) |
Jan 24, 2018 | 108.81 | 110.61 | 107.89 | 110.38 | 1,313,767 | +1.72(+1.59%) |
Jan 23, 2018 | 107.42 | 108.70 | 106.38 | 108.66 | 1,399,659 | +0.98(+0.91%) |
Jan 22, 2018 | 106.63 | 107.83 | 105.74 | 107.68 | 1,763,330 | +0.92(+0.86%) |
Jan 19, 2018 | 106.05 | 107.21 | 105.11 | 106.76 | 1,282,368 | +1.36(+1.29%) |
Jan 18, 2018 | 105.53 | 105.70 | 103.70 | 105.40 | 1,009,250 | +0.16(+0.16%) |
Jan 17, 2018 | 104.68 | 106.05 | 103.08 | 105.24 | 1,484,241 | +1.32(+1.27%) |
Jan 16, 2018 | 106.52 | 106.60 | 102.97 | 103.92 | 1,641,980 | -1.86(-1.76%) |
Jan 12, 2018 | 105.78 | 105.78 | 105.78 | 0 | +2.73(+2.65%) | |
Jan 11, 2018 | 101.00 | 103.48 | 99.35 | 103.05 | 1,113,568 | +2.15(+2.13%) |
Jan 10, 2018 | 100.60 | 102.18 | 100.17 | 100.89 | 779,679 | +0.09(+0.09%) |
Jan 09, 2018 | 101.90 | 101.90 | 100.18 | 100.80 | 1,196,296 | -0.82(-0.81%) |
Jan 08, 2018 | 102.23 | 102.45 | 100.94 | 101.62 | 1,377,904 | -0.72(-0.70%) |
Jan 05, 2018 | 102.14 | 103.23 | 100.63 | 102.35 | 2,188,514 | +1.08(+1.06%) |
Jan 04, 2018 | 98.30 | 101.75 | 98.06 | 101.27 | 2,306,692 | +3.60(+3.69%) |
Jan 03, 2018 | 97.09 | 98.22 | 96.07 | 97.67 | 2,287,333 | +0.88(+0.90%) |
Jan 02, 2018 | 92.05 | 98.47 | 90.97 | 96.79 | 2,876,717 | +5.84(+6.42%) |
Dec 29, 2017 | 90.95 | 90.95 | 90.95 | 0 | -0.02(-0.02%) | |
Dec 28, 2017 | 91.11 | 91.15 | 89.56 | 90.97 | 662,744 | -0.05(-0.06%) |
Dec 27, 2017 | 92.80 | 92.80 | 90.69 | 91.02 | 1,083,487 | -2.00(-2.15%) |
Dec 26, 2017 | 91.96 | 93.74 | 91.83 | 93.02 | 619,423 | +1.29(+1.40%) |
Dec 22, 2017 | 91.82 | 91.99 | 90.97 | 91.74 | 1,378,446 | +0.38(+0.42%) |
Dec 21, 2017 | 89.87 | 91.71 | 89.59 | 91.35 | 1,194,690 | +1.46(+1.62%) |
Dec 20, 2017 | 91.21 | 92.01 | 89.38 | 89.89 | 1,186,485 | -1.04(-1.14%) |
Dec 19, 2017 | 93.41 | 93.79 | 90.62 | 90.93 | 1,463,115 | -2.72(-2.90%) |
Dec 18, 2017 | 92.40 | 94.00 | 91.77 | 93.65 | 926,425 | +1.83(+2.00%) |
Dec 15, 2017 | 91.94 | 92.75 | 91.33 | 91.82 | 1,773,469 | +0.46(+0.50%) |
Dec 14, 2017 | 94.12 | 94.73 | 90.97 | 91.36 | 1,190,960 | -2.10(-2.24%) |
Dec 13, 2017 | 94.49 | 94.57 | 93.02 | 93.46 | 1,198,814 | -0.48(-0.51%) |
Dec 12, 2017 | 93.94 | 96.25 | 92.74 | 93.94 | 2,678,776 | +1.99(+2.16%) |
Dec 11, 2017 | 91.31 | 92.70 | 90.37 | 91.95 | 1,634,462 | +0.49(+0.54%) |
Dec 08, 2017 | 89.55 | 91.74 | 88.79 | 91.46 | 1,015,195 | +2.46(+2.77%) |
Dec 07, 2017 | 89.13 | 89.69 | 88.05 | 89.00 | 1,285,110 | +0.10(+0.11%) |
Dec 06, 2017 | 91.97 | 92.47 | 88.87 | 88.90 | 1,410,225 | -3.33(-3.61%) |
Dec 05, 2017 | 97.65 | 98.28 | 91.20 | 92.23 | 2,700,632 | -2.62(-2.76%) |
Dec 04, 2017 | 92.03 | 95.92 | 91.87 | 94.84 | 2,440,401 | +4.32(+4.77%) |
Dec 01, 2017 | 91.85 | 92.06 | 89.51 | 90.52 | 2,471,474 | -1.57(-1.70%) |
Nov 30, 2017 | 90.80 | 92.68 | 89.97 | 92.09 | 2,550,564 | +0.96(+1.05%) |
Nov 29, 2017 | 85.67 | 91.52 | 85.16 | 91.13 | 4,272,331 | +6.48(+7.66%) |
Nov 28, 2017 | 81.96 | 84.71 | 81.72 | 84.65 | 1,256,128 | +2.71(+3.30%) |
Nov 27, 2017 | 81.70 | 82.77 | 81.18 | 81.94 | 941,851 | +0.58(+0.72%) |
Nov 24, 2017 | 81.73 | 81.97 | 81.11 | 81.36 | 574,147 | -0.36(-0.44%) |
Nov 22, 2017 | 81.33 | 82.34 | 80.98 | 81.71 | 995,576 | +0.63(+0.78%) |
Nov 21, 2017 | 82.92 | 82.93 | 81.06 | 81.08 | 1,766,406 | -2.28(-2.73%) |
Nov 20, 2017 | 81.34 | 83.59 | 80.46 | 83.36 | 1,643,183 | +1.97(+2.42%) |
Nov 17, 2017 | 82.99 | 83.37 | 81.27 | 81.39 | 1,699,116 | -1.12(-1.36%) |
Nov 16, 2017 | 83.88 | 84.59 | 81.37 | 82.52 | 2,502,154 | -0.98(-1.18%) |
Nov 15, 2017 | 85.64 | 87.07 | 83.31 | 83.50 | 3,371,396 | -3.77(-4.33%) |
Nov 14, 2017 | 86.51 | 93.81 | 86.39 | 87.28 | 11,135,537 | +12.25(+16.33%) |
Nov 13, 2017 | 73.60 | 75.51 | 73.36 | 75.02 | 4,270,462 | +0.97(+1.31%) |
Nov 10, 2017 | 73.09 | 74.76 | 72.94 | 74.05 | 2,130,318 | +0.70(+0.96%) |
Nov 09, 2017 | 72.54 | 73.94 | 72.16 | 73.35 | 2,082,200 | +0.95(+1.31%) |
Nov 08, 2017 | 72.21 | 73.51 | 71.86 | 72.40 | 3,546,269 | +0.03(+0.04%) |
Nov 07, 2017 | 73.54 | 73.70 | 71.94 | 72.38 | 1,383,647 | -1.21(-1.65%) |
Nov 06, 2017 | 74.34 | 74.59 | 73.22 | 73.59 | 1,287,132 | -0.99(-1.33%) |
Nov 03, 2017 | 74.21 | 75.11 | 73.19 | 74.58 | 1,215,815 | +0.10(+0.13%) |
Nov 02, 2017 | 73.87 | 75.60 | 73.13 | 74.48 | 1,830,589 | +0.86(+1.16%) |