Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 102.55 | 104.29 | 101.93 | 102.98 | 717,243 | +1.39(+1.37%) |
Jan 30, 2018 | 102.26 | 102.43 | 100.46 | 101.59 | 843,714 | -1.46(-1.41%) |
Jan 29, 2018 | 104.58 | 104.59 | 102.10 | 103.05 | 647,392 | -1.36(-1.30%) |
Jan 26, 2018 | 104.04 | 105.35 | 103.14 | 104.41 | 612,484 | +0.83(+0.80%) |
Jan 25, 2018 | 102.40 | 104.47 | 102.40 | 103.58 | 646,456 | +1.93(+1.90%) |
Jan 24, 2018 | 102.22 | 103.35 | 100.62 | 101.65 | 872,868 | +0.02(+0.02%) |
Jan 23, 2018 | 101.32 | 101.75 | 100.80 | 101.63 | 706,800 | +1.15(+1.15%) |
Jan 22, 2018 | 100.37 | 100.69 | 99.97 | 100.48 | 636,218 | -0.25(-0.25%) |
Jan 19, 2018 | 99.48 | 100.83 | 99.14 | 100.73 | 843,875 | +1.94(+1.96%) |
Jan 18, 2018 | 99.23 | 99.34 | 97.41 | 98.79 | 1,363,805 | -0.70(-0.70%) |
Jan 17, 2018 | 101.81 | 102.31 | 99.19 | 99.48 | 1,452,937 | -1.49(-1.48%) |
Jan 16, 2018 | 103.82 | 103.82 | 99.78 | 100.97 | 871,326 | -3.24(-3.11%) |
Jan 12, 2018 | 104.21 | 104.21 | 104.21 | 0 | +0.63(+0.61%) | |
Jan 11, 2018 | 101.80 | 103.63 | 101.47 | 103.58 | 580,026 | +2.55(+2.53%) |
Jan 10, 2018 | 101.97 | 100.65 | 101.03 | 480,685 | -0.94(-0.92%) | |
Jan 09, 2018 | 102.31 | 103.73 | 101.68 | 101.97 | 802,492 | -0.14(-0.14%) |
Jan 08, 2018 | 101.59 | 102.18 | 100.71 | 102.11 | 793,501 | +0.78(+0.77%) |
Jan 05, 2018 | 100.32 | 101.50 | 99.88 | 101.33 | 589,893 | +1.55(+1.55%) |
Jan 04, 2018 | 99.32 | 99.79 | 98.74 | 99.78 | 1,118,115 | +0.89(+0.90%) |
Jan 03, 2018 | 98.77 | 99.25 | 98.07 | 98.90 | 959,720 | -0.88(-0.88%) |
Jan 02, 2018 | 97.84 | 99.78 | 97.43 | 99.77 | 504,480 | +2.34(+2.40%) |
Dec 29, 2017 | 97.43 | 97.43 | 97.43 | 0 | +0.08(+0.08%) | |
Dec 28, 2017 | 97.05 | 97.38 | 96.23 | 97.35 | 386,934 | +0.70(+0.72%) |
Dec 27, 2017 | 96.87 | 97.27 | 96.04 | 96.66 | 395,507 | +0.16(+0.16%) |
Dec 26, 2017 | 95.69 | 96.81 | 95.41 | 96.50 | 441,603 | +0.79(+0.82%) |
Dec 22, 2017 | 95.82 | 95.91 | 94.98 | 95.71 | 382,415 | +0.09(+0.10%) |
Dec 21, 2017 | 94.87 | 96.00 | 94.31 | 95.62 | 584,031 | +0.93(+0.99%) |
Dec 20, 2017 | 94.76 | 95.34 | 94.16 | 94.69 | 599,909 | +0.58(+0.61%) |
Dec 19, 2017 | 94.48 | 94.92 | 93.89 | 94.11 | 815,768 | -0.38(-0.41%) |
Dec 18, 2017 | 93.36 | 95.19 | 93.15 | 94.50 | 1,933,811 | +2.41(+2.61%) |
Dec 15, 2017 | 93.02 | 93.04 | 91.97 | 92.09 | 1,196,528 | -0.25(-0.27%) |
Dec 14, 2017 | 93.00 | 93.82 | 92.06 | 92.34 | 1,140,217 | -0.50(-0.54%) |
Dec 13, 2017 | 92.58 | 93.48 | 92.25 | 92.84 | 1,306,323 | +0.58(+0.62%) |
Dec 12, 2017 | 92.24 | 92.87 | 91.90 | 92.27 | 399,161 | +0.22(+0.24%) |
Dec 11, 2017 | 91.72 | 92.98 | 91.52 | 92.05 | 689,735 | +0.79(+0.86%) |
Dec 08, 2017 | 91.48 | 92.10 | 90.77 | 91.26 | 645,455 | +0.38(+0.41%) |
Dec 07, 2017 | 89.73 | 91.07 | 89.07 | 90.88 | 678,133 | +1.54(+1.72%) |
Dec 06, 2017 | 89.40 | 90.55 | 88.60 | 89.35 | 1,095,339 | -0.66(-0.73%) |
Dec 05, 2017 | 88.60 | 90.90 | 88.20 | 90.01 | 791,432 | +1.12(+1.26%) |
Dec 04, 2017 | 91.20 | 91.20 | 88.84 | 88.89 | 1,201,755 | -1.23(-1.37%) |
Dec 01, 2017 | 90.07 | 90.91 | 89.22 | 90.13 | 1,537,867 | +0.56(+0.62%) |
Nov 30, 2017 | 88.16 | 89.74 | 87.86 | 89.57 | 1,191,909 | +1.68(+1.91%) |
Nov 29, 2017 | 87.34 | 87.99 | 86.18 | 87.88 | 989,216 | +0.69(+0.79%) |
Nov 28, 2017 | 86.54 | 87.39 | 85.79 | 87.20 | 1,271,279 | +1.05(+1.22%) |
Nov 27, 2017 | 86.47 | 86.47 | 85.17 | 86.15 | 793,744 | -0.37(-0.42%) |
Nov 24, 2017 | 87.21 | 87.35 | 86.07 | 86.51 | 347,627 | +0.01(+0.01%) |
Nov 22, 2017 | 86.23 | 87.60 | 86.17 | 86.50 | 888,682 | +0.35(+0.40%) |
Nov 21, 2017 | 86.79 | 87.01 | 85.83 | 86.16 | 805,160 | +0.10(+0.12%) |
Nov 20, 2017 | 85.39 | 86.82 | 85.14 | 86.06 | 1,194,994 | +0.72(+0.84%) |
Nov 17, 2017 | 84.73 | 85.94 | 84.37 | 85.34 | 972,463 | +0.75(+0.88%) |
Nov 16, 2017 | 83.19 | 85.03 | 83.17 | 84.59 | 1,092,491 | +1.92(+2.32%) |
Nov 15, 2017 | 84.25 | 84.33 | 82.07 | 82.67 | 1,474,692 | -1.97(-2.33%) |
Nov 14, 2017 | 84.90 | 85.41 | 83.41 | 84.64 | 1,217,372 | -1.10(-1.28%) |
Nov 13, 2017 | 84.24 | 86.59 | 84.24 | 85.74 | 1,127,070 | +0.88(+1.03%) |
Nov 10, 2017 | 85.17 | 86.15 | 84.35 | 84.86 | 862,613 | -0.37(-0.44%) |
Nov 09, 2017 | 85.35 | 87.74 | 84.92 | 85.23 | 1,310,698 | -0.50(-0.59%) |
Nov 08, 2017 | 83.80 | 85.86 | 83.23 | 85.74 | 1,711,380 | +2.13(+2.54%) |
Nov 07, 2017 | 79.93 | 83.69 | 79.93 | 83.61 | 1,999,016 | +5.11(+6.51%) |
Nov 06, 2017 | 78.39 | 78.67 | 77.47 | 78.50 | 1,110,666 | +0.23(+0.29%) |
Nov 03, 2017 | 78.28 | 78.55 | 77.69 | 78.27 | 1,045,917 | +0.14(+0.18%) |
Nov 02, 2017 | 78.31 | 78.71 | 77.81 | 78.14 | 570,745 | -0.28(-0.36%) |