Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 102.39 | 103.97 | 100.00 | 100.27 | 352,878 | -1.30(-1.28%) |
Jan 30, 2018 | 102.17 | 102.17 | 101.24 | 101.57 | 187,515 | -1.27(-1.23%) |
Jan 29, 2018 | 103.56 | 103.93 | 102.50 | 102.84 | 130,216 | -0.73(-0.70%) |
Jan 26, 2018 | 104.60 | 104.93 | 102.01 | 103.57 | 248,283 | +0.03(+0.03%) |
Jan 25, 2018 | 104.68 | 104.68 | 102.81 | 103.54 | 313,430 | -0.33(-0.32%) |
Jan 24, 2018 | 105.98 | 106.34 | 103.82 | 103.87 | 190,570 | -1.30(-1.24%) |
Jan 23, 2018 | 106.80 | 106.80 | 104.42 | 105.17 | 192,585 | -1.19(-1.12%) |
Jan 22, 2018 | 107.68 | 108.00 | 105.03 | 106.36 | 256,717 | -0.93(-0.87%) |
Jan 19, 2018 | 105.82 | 107.58 | 105.36 | 107.29 | 402,298 | +1.80(+1.71%) |
Jan 18, 2018 | 105.92 | 106.11 | 105.04 | 105.49 | 169,759 | -0.13(-0.12%) |
Jan 17, 2018 | 105.37 | 105.95 | 104.42 | 105.62 | 178,642 | +1.15(+1.10%) |
Jan 16, 2018 | 106.02 | 106.20 | 104.29 | 104.47 | 227,075 | -0.38(-0.36%) |
Jan 12, 2018 | 104.85 | 104.85 | 104.85 | 0 | +0.21(+0.20%) | |
Jan 11, 2018 | 102.55 | 104.77 | 102.47 | 104.64 | 188,143 | +2.62(+2.57%) |
Jan 10, 2018 | 102.57 | 102.02 | 300,293 | -1.02(-0.99%) | ||
Jan 09, 2018 | 102.99 | 104.10 | 102.73 | 103.04 | 341,710 | +0.58(+0.57%) |
Jan 08, 2018 | 101.65 | 102.88 | 100.77 | 102.46 | 262,736 | +0.77(+0.76%) |
Jan 05, 2018 | 101.84 | 102.47 | 101.39 | 101.69 | 160,725 | +0.30(+0.30%) |
Jan 04, 2018 | 100.31 | 101.78 | 99.90 | 101.39 | 180,866 | +1.57(+1.57%) |
Jan 03, 2018 | 99.89 | 100.35 | 98.87 | 99.82 | 192,833 | +0.06(+0.06%) |
Jan 02, 2018 | 98.64 | 98.64 | 97.77 | 99.76 | 296,748 | +1.79(+1.83%) |
Dec 29, 2017 | 97.97 | 97.97 | 97.97 | 0 | -0.25(-0.25%) | |
Dec 28, 2017 | 97.78 | 98.63 | 97.64 | 98.22 | 123,743 | +0.55(+0.56%) |
Dec 27, 2017 | 97.90 | 98.87 | 97.24 | 97.67 | 138,582 | -0.18(-0.18%) |
Dec 26, 2017 | 98.28 | 98.61 | 97.53 | 97.85 | 110,193 | -0.96(-0.97%) |
Dec 22, 2017 | 99.25 | 99.47 | 98.15 | 98.81 | 187,456 | +0.15(+0.15%) |
Dec 21, 2017 | 99.77 | 100.33 | 98.63 | 98.66 | 132,187 | -1.05(-1.05%) |
Dec 20, 2017 | 98.21 | 99.96 | 98.08 | 99.71 | 313,534 | +1.59(+1.62%) |
Dec 19, 2017 | 97.78 | 99.32 | 97.53 | 98.12 | 263,592 | +0.17(+0.17%) |
Dec 18, 2017 | 96.73 | 98.30 | 96.70 | 97.95 | 216,706 | +2.11(+2.20%) |
Dec 15, 2017 | 95.72 | 97.14 | 95.18 | 95.84 | 480,921 | +0.56(+0.59%) |
Dec 14, 2017 | 97.50 | 97.52 | 95.26 | 95.28 | 317,719 | -1.92(-1.98%) |
Dec 13, 2017 | 96.74 | 97.82 | 95.73 | 97.20 | 294,427 | +0.21(+0.22%) |
Dec 12, 2017 | 96.16 | 97.50 | 95.58 | 96.99 | 280,684 | +0.75(+0.78%) |
Dec 11, 2017 | 96.40 | 97.17 | 95.56 | 96.24 | 306,521 | -0.42(-0.43%) |
Dec 08, 2017 | 96.31 | 96.92 | 95.15 | 96.66 | 216,813 | +0.54(+0.56%) |
Dec 07, 2017 | 95.60 | 96.94 | 95.31 | 96.12 | 327,656 | +0.78(+0.82%) |
Dec 06, 2017 | 95.47 | 96.52 | 95.05 | 95.34 | 337,584 | -0.14(-0.15%) |
Dec 05, 2017 | 96.18 | 96.92 | 95.23 | 95.48 | 454,674 | -0.61(-0.63%) |
Dec 04, 2017 | 98.84 | 95.94 | 96.09 | 465,878 | -1.49(-1.53%) | |
Dec 01, 2017 | 96.74 | 97.67 | 94.10 | 97.58 | 611,756 | +0.88(+0.91%) |
Nov 30, 2017 | 100.27 | 100.52 | 96.50 | 96.70 | 718,034 | -3.24(-3.24%) |
Nov 29, 2017 | 103.30 | 104.45 | 99.28 | 99.94 | 786,238 | -2.82(-2.74%) |
Nov 28, 2017 | 99.00 | 104.08 | 97.10 | 102.76 | 1,764,260 | +9.54(+10.23%) |
Nov 27, 2017 | 92.59 | 94.47 | 91.40 | 93.22 | 1,117,429 | +0.79(+0.85%) |
Nov 24, 2017 | 92.17 | 92.84 | 91.17 | 92.43 | 154,163 | +0.72(+0.79%) |
Nov 22, 2017 | 90.96 | 92.24 | 89.80 | 91.71 | 433,692 | +1.16(+1.28%) |
Nov 21, 2017 | 92.80 | 92.80 | 90.12 | 90.55 | 460,480 | -2.31(-2.49%) |
Nov 20, 2017 | 91.00 | 92.91 | 90.61 | 92.86 | 317,510 | +1.98(+2.18%) |
Nov 17, 2017 | 90.91 | 92.26 | 89.71 | 90.88 | 477,380 | -0.39(-0.43%) |
Nov 16, 2017 | 89.11 | 91.51 | 88.92 | 91.27 | 669,444 | +2.52(+2.84%) |
Nov 15, 2017 | 88.93 | 89.54 | 88.00 | 88.75 | 563,172 | -1.07(-1.19%) |
Nov 14, 2017 | 90.01 | 90.68 | 89.47 | 89.82 | 330,837 | -0.64(-0.71%) |
Nov 13, 2017 | 89.85 | 91.07 | 89.61 | 90.46 | 366,499 | -0.20(-0.22%) |
Nov 10, 2017 | 90.13 | 91.71 | 90.13 | 90.66 | 475,470 | +0.38(+0.42%) |
Nov 09, 2017 | 89.74 | 91.18 | 89.31 | 90.28 | 328,912 | -0.12(-0.13%) |
Nov 08, 2017 | 89.91 | 90.89 | 89.28 | 90.40 | 281,256 | -0.03(-0.03%) |
Nov 07, 2017 | 91.28 | 91.98 | 90.05 | 90.43 | 272,647 | -1.02(-1.12%) |
Nov 06, 2017 | 90.49 | 91.86 | 90.33 | 91.45 | 276,506 | +0.73(+0.80%) |
Nov 03, 2017 | 92.52 | 92.79 | 90.60 | 90.72 | 388,157 | -1.79(-1.93%) |
Nov 02, 2017 | 92.40 | 92.71 | 90.91 | 92.51 | 399,884 | -0.21(-0.23%) |