Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 95.17 | 95.93 | 94.94 | 95.55 | 411,750 | +0.36(+0.38%) |
Jan 30, 2018 | 94.29 | 95.51 | 93.34 | 95.19 | 434,227 | +0.48(+0.51%) |
Jan 29, 2018 | 95.37 | 95.53 | 94.45 | 94.71 | 585,508 | -1.14(-1.19%) |
Jan 26, 2018 | 95.59 | 96.09 | 95.07 | 95.85 | 334,888 | +0.58(+0.61%) |
Jan 25, 2018 | 95.80 | 96.13 | 94.76 | 95.27 | 359,346 | -0.53(-0.55%) |
Jan 24, 2018 | 94.40 | 95.83 | 93.83 | 95.80 | 577,902 | +1.39(+1.47%) |
Jan 23, 2018 | 94.48 | 94.72 | 93.73 | 94.41 | 617,468 | +0.21(+0.22%) |
Jan 22, 2018 | 93.37 | 94.28 | 93.22 | 94.20 | 374,504 | +0.91(+0.98%) |
Jan 19, 2018 | 92.64 | 93.57 | 92.60 | 93.29 | 1,908,000 | +0.63(+0.68%) |
Jan 18, 2018 | 91.04 | 92.78 | 90.48 | 92.66 | 727,466 | +1.66(+1.82%) |
Jan 17, 2018 | 90.45 | 91.18 | 89.85 | 91.00 | 698,625 | +1.27(+1.42%) |
Jan 16, 2018 | 91.00 | 91.00 | 89.30 | 89.73 | 967,814 | -0.97(-1.07%) |
Jan 12, 2018 | 90.70 | 90.70 | 90.70 | 0 | +0.40(+0.44%) | |
Jan 11, 2018 | 89.07 | 90.50 | 88.61 | 90.30 | 787,497 | +1.58(+1.78%) |
Jan 10, 2018 | 87.72 | 88.72 | 1,009,962 | -0.86(-0.96%) | ||
Jan 09, 2018 | 90.00 | 90.27 | 89.28 | 89.58 | 788,266 | -0.20(-0.22%) |
Jan 08, 2018 | 89.25 | 90.76 | 88.74 | 89.78 | 863,822 | +0.85(+0.96%) |
Jan 05, 2018 | 88.58 | 89.12 | 88.15 | 88.93 | 733,244 | +0.43(+0.49%) |
Jan 04, 2018 | 90.10 | 90.41 | 88.10 | 88.50 | 791,543 | -1.13(-1.26%) |
Jan 03, 2018 | 88.86 | 91.27 | 88.31 | 89.63 | 1,104,409 | +1.09(+1.23%) |
Jan 02, 2018 | 85.43 | 88.76 | 85.22 | 88.54 | 957,338 | +3.38(+3.97%) |
Dec 29, 2017 | 85.16 | 85.16 | 85.16 | 0 | +0.10(+0.12%) | |
Dec 28, 2017 | 83.96 | 85.26 | 83.49 | 85.06 | 875,750 | +1.52(+1.82%) |
Dec 27, 2017 | 85.28 | 85.51 | 83.18 | 83.54 | 9,587,344 | -1.63(-1.91%) |
Dec 26, 2017 | 85.46 | 84.53 | 85.17 | 729,766 | -0.02(-0.02%) | |
Dec 22, 2017 | 84.20 | 85.98 | 84.20 | 85.19 | 878,644 | +0.61(+0.72%) |
Dec 21, 2017 | 81.24 | 85.55 | 81.24 | 84.58 | 1,427,402 | +3.34(+4.11%) |
Dec 20, 2017 | 82.55 | 82.55 | 80.41 | 81.24 | 1,135,208 | -0.82(-1.00%) |
Dec 19, 2017 | 84.21 | 84.24 | 82.02 | 82.06 | 988,185 | -2.27(-2.69%) |
Dec 18, 2017 | 84.29 | 85.21 | 83.73 | 84.33 | 928,391 | +0.60(+0.72%) |
Dec 15, 2017 | 84.92 | 85.25 | 83.51 | 83.73 | 955,706 | -1.16(-1.37%) |
Dec 14, 2017 | 85.67 | 85.86 | 84.15 | 84.89 | 681,789 | -0.45(-0.53%) |
Dec 13, 2017 | 85.85 | 86.15 | 84.53 | 85.34 | 729,691 | -0.14(-0.16%) |
Dec 12, 2017 | 86.27 | 86.69 | 84.75 | 85.48 | 757,900 | -0.80(-0.93%) |
Dec 11, 2017 | 84.52 | 86.64 | 84.40 | 86.28 | 1,150,542 | +1.61(+1.90%) |
Dec 08, 2017 | 85.56 | 86.02 | 84.09 | 84.67 | 919,764 | -0.86(-1.01%) |
Dec 07, 2017 | 85.08 | 87.12 | 84.74 | 85.53 | 1,105,740 | +0.34(+0.40%) |
Dec 06, 2017 | 87.85 | 87.78 | 85.08 | 85.19 | 1,365,037 | -2.59(-2.95%) |
Dec 05, 2017 | 88.99 | 89.27 | 87.58 | 87.78 | 638,999 | -1.22(-1.37%) |
Dec 04, 2017 | 89.54 | 91.13 | 88.67 | 89.00 | 1,007,677 | +0.17(+0.19%) |
Dec 01, 2017 | 86.84 | 89.71 | 86.46 | 88.83 | 942,746 | +1.88(+2.16%) |
Nov 30, 2017 | 87.74 | 88.26 | 85.70 | 86.95 | 897,435 | -0.87(-0.99%) |
Nov 29, 2017 | 86.92 | 88.05 | 86.81 | 87.82 | 567,215 | +0.75(+0.86%) |
Nov 28, 2017 | 86.40 | 87.27 | 85.23 | 87.07 | 633,559 | +1.11(+1.29%) |
Nov 27, 2017 | 87.93 | 87.93 | 85.40 | 85.96 | 687,667 | -1.96(-2.23%) |
Nov 24, 2017 | 89.04 | 89.04 | 87.28 | 87.92 | 401,785 | -1.13(-1.27%) |
Nov 22, 2017 | 89.80 | 89.80 | 88.31 | 89.05 | 561,973 | -0.72(-0.80%) |
Nov 21, 2017 | 90.25 | 91.17 | 89.59 | 89.77 | 492,649 | -0.29(-0.32%) |
Nov 20, 2017 | 90.98 | 92.25 | 89.88 | 90.06 | 652,393 | -1.03(-1.13%) |
Nov 17, 2017 | 89.44 | 91.77 | 89.44 | 91.09 | 649,942 | +1.35(+1.50%) |
Nov 16, 2017 | 88.95 | 90.09 | 87.61 | 89.74 | 660,077 | +0.81(+0.91%) |
Nov 15, 2017 | 87.70 | 88.99 | 86.30 | 88.93 | 1,559,308 | +1.05(+1.19%) |
Nov 14, 2017 | 87.93 | 88.64 | 86.93 | 87.88 | 851,546 | -1.25(-1.40%) |
Nov 13, 2017 | 88.48 | 89.17 | 87.99 | 89.13 | 262,872 | +0.64(+0.72%) |
Nov 10, 2017 | 88.21 | 89.13 | 88.14 | 88.49 | 489,050 | -0.07(-0.08%) |
Nov 09, 2017 | 87.92 | 88.76 | 86.74 | 88.56 | 557,909 | +0.83(+0.95%) |
Nov 08, 2017 | 89.22 | 89.50 | 87.55 | 87.73 | 1,051,096 | -1.78(-1.99%) |
Nov 07, 2017 | 90.85 | 91.41 | 89.28 | 89.51 | 445,430 | -1.04(-1.15%) |
Nov 06, 2017 | 87.71 | 92.53 | 87.37 | 90.55 | 1,201,836 | +3.20(+3.66%) |
Nov 03, 2017 | 88.04 | 88.87 | 85.92 | 87.35 | 686,054 | -0.65(-0.74%) |
Nov 02, 2017 | 87.52 | 88.61 | 87.11 | 88.00 | 841,888 | +0.02(+0.02%) |