Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 102.10 | 102.80 | 100.80 | 101.30 | 2,763 | -1.00(-0.98%) |
Jan 30, 2018 | 101.60 | 102.40 | 100.70 | 102.30 | 4,862 | +0.70(+0.69%) |
Jan 29, 2018 | 102.49 | 102.49 | 101.20 | 101.60 | 896 | -0.70(-0.68%) |
Jan 26, 2018 | 102.95 | 103.10 | 102.10 | 102.30 | 1,332 | -2.20(-2.11%) |
Jan 25, 2018 | 103.30 | 104.70 | 102.80 | 104.50 | 674 | +1.50(+1.46%) |
Jan 24, 2018 | 103.00 | 103.30 | 102.80 | 103.00 | 2,104 | -0.20(-0.19%) |
Jan 23, 2018 | 102.50 | 103.40 | 102.50 | 103.20 | 1,495 | +0.30(+0.29%) |
Jan 22, 2018 | 103.00 | 103.10 | 102.10 | 102.90 | 731 | -0.20(-0.19%) |
Jan 19, 2018 | 102.20 | 103.60 | 102.20 | 103.10 | 1,480 | +0.80(+0.78%) |
Jan 18, 2018 | 103.80 | 103.80 | 102.10 | 102.30 | 1,448 | -1.40(-1.35%) |
Jan 17, 2018 | 104.50 | 104.50 | 103.60 | 103.70 | 1,267 | +0.00(+0.00%) |
Jan 16, 2018 | 103.90 | 105.80 | 103.20 | 103.70 | 1,144 | -0.10(-0.10%) |
Jan 12, 2018 | 103.80 | 103.80 | 103.80 | 0 | -0.90(-0.86%) | |
Jan 11, 2018 | 106.00 | 106.00 | 104.00 | 104.70 | 954 | -1.40(-1.32%) |
Jan 10, 2018 | 104.20 | 107.00 | 102.70 | 106.10 | 1,696 | +1.80(+1.73%) |
Jan 09, 2018 | 104.20 | 104.50 | 102.65 | 104.30 | 11,574 | +0.10(+0.10%) |
Jan 08, 2018 | 103.10 | 105.40 | 102.47 | 104.20 | 3,322 | +0.70(+0.68%) |
Jan 05, 2018 | 104.60 | 105.40 | 103.50 | 103.50 | 773 | -1.00(-0.96%) |
Jan 04, 2018 | 101.90 | 104.60 | 101.90 | 104.50 | 2,929 | +3.10(+3.06%) |
Jan 03, 2018 | 103.00 | 104.10 | 101.20 | 101.40 | 4,221 | -1.20(-1.17%) |
Jan 02, 2018 | 104.50 | 104.90 | 102.00 | 102.60 | 2,525 | -1.70(-1.63%) |
Dec 29, 2017 | 104.30 | 104.30 | 104.30 | 0 | -3.00(-2.80%) | |
Dec 28, 2017 | 107.00 | 107.50 | 105.80 | 107.30 | 924 | +0.40(+0.37%) |
Dec 27, 2017 | 106.40 | 107.10 | 106.05 | 106.90 | 1,026 | +0.60(+0.56%) |
Dec 26, 2017 | 106.70 | 107.00 | 104.80 | 106.30 | 746 | -0.30(-0.28%) |
Dec 22, 2017 | 108.50 | 109.00 | 106.40 | 106.60 | 1,071 | -2.30(-2.11%) |
Dec 21, 2017 | 108.50 | 109.60 | 107.90 | 108.90 | 722 | +0.30(+0.28%) |
Dec 20, 2017 | 107.10 | 108.80 | 106.50 | 108.60 | 1,503 | +1.70(+1.59%) |
Dec 19, 2017 | 108.80 | 109.40 | 105.50 | 106.90 | 1,514 | -1.70(-1.57%) |
Dec 18, 2017 | 109.80 | 110.30 | 107.70 | 108.60 | 855 | -1.10(-1.00%) |
Dec 15, 2017 | 106.00 | 110.30 | 106.00 | 109.70 | 7,083 | +3.70(+3.49%) |
Dec 14, 2017 | 106.60 | 108.16 | 104.60 | 106.00 | 1,879 | -0.50(-0.47%) |
Dec 13, 2017 | 107.70 | 110.10 | 106.00 | 106.50 | 1,861 | -0.90(-0.84%) |
Dec 12, 2017 | 106.40 | 110.80 | 106.40 | 107.40 | 8,405 | +1.10(+1.03%) |
Dec 11, 2017 | 106.40 | 106.50 | 105.00 | 106.30 | 11,247 | +0.30(+0.28%) |
Dec 08, 2017 | 105.50 | 106.10 | 105.50 | 106.00 | 2,190 | +0.80(+0.76%) |
Dec 07, 2017 | 105.50 | 105.70 | 104.50 | 105.20 | 3,818 | -0.80(-0.75%) |
Dec 06, 2017 | 105.50 | 106.70 | 105.50 | 106.00 | 2,226 | +0.00(+0.00%) |
Dec 05, 2017 | 105.10 | 106.80 | 103.40 | 106.00 | 2,814 | +2.20(+2.12%) |
Dec 04, 2017 | 108.80 | 109.00 | 103.60 | 103.80 | 3,896 | -5.00(-4.60%) |
Dec 01, 2017 | 112.50 | 112.50 | 106.20 | 108.80 | 1,310 | -2.90(-2.60%) |
Nov 30, 2017 | 116.30 | 116.30 | 104.70 | 111.70 | 3,546 | -4.20(-3.62%) |
Nov 29, 2017 | 114.80 | 116.90 | 114.50 | 115.90 | 4,125 | +1.40(+1.22%) |
Nov 28, 2017 | 113.60 | 115.10 | 111.20 | 114.50 | 4,618 | +1.70(+1.51%) |
Nov 27, 2017 | 113.40 | 113.40 | 112.20 | 112.80 | 3,464 | -1.10(-0.97%) |
Nov 24, 2017 | 113.00 | 114.40 | 113.00 | 113.90 | 673 | +1.60(+1.42%) |
Nov 22, 2017 | 113.00 | 113.00 | 112.30 | 112.30 | 1,375 | +0.10(+0.09%) |
Nov 21, 2017 | 112.20 | 114.20 | 111.30 | 112.20 | 1,717 | -0.10(-0.09%) |
Nov 20, 2017 | 112.20 | 112.40 | 110.50 | 112.30 | 1,192 | +0.80(+0.72%) |
Nov 17, 2017 | 109.90 | 113.40 | 109.90 | 111.50 | 1,234 | +0.70(+0.63%) |
Nov 16, 2017 | 110.00 | 112.30 | 110.00 | 110.80 | 3,065 | +0.60(+0.54%) |
Nov 15, 2017 | 109.90 | 110.80 | 109.85 | 110.20 | 2,901 | -0.40(-0.36%) |
Nov 14, 2017 | 110.10 | 110.60 | 108.25 | 110.60 | 1,895 | +0.70(+0.64%) |
Nov 13, 2017 | 108.20 | 110.30 | 106.80 | 109.90 | 1,307 | +1.80(+1.67%) |
Nov 10, 2017 | 106.80 | 110.70 | 104.80 | 108.10 | 2,338 | +1.60(+1.50%) |
Nov 09, 2017 | 103.00 | 107.89 | 103.00 | 106.50 | 1,806 | +3.30(+3.20%) |
Nov 08, 2017 | 101.50 | 103.53 | 99.50 | 103.20 | 2,798 | +0.70(+0.68%) |
Nov 07, 2017 | 110.50 | 110.60 | 101.10 | 102.50 | 2,472 | -7.10(-6.48%) |
Nov 06, 2017 | 113.90 | 115.20 | 108.40 | 109.60 | 3,021 | -5.10(-4.45%) |
Nov 03, 2017 | 114.70 | 115.80 | 112.70 | 114.70 | 2,128 | -2.00(-1.71%) |
Nov 02, 2017 | 111.70 | 116.80 | 110.40 | 116.70 | 2,294 | +3.70(+3.27%) |