Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 103.50 | 104.21 | 98.70 | 103.95 | 2,719,375 | +0.76(+0.74%) |
Jan 30, 2018 | 103.80 | 104.20 | 103.19 | 103.19 | 1,279,646 | -1.04(-1.00%) |
Jan 29, 2018 | 106.58 | 106.59 | 104.16 | 104.23 | 899,298 | -0.79(-0.76%) |
Jan 26, 2018 | 104.48 | 108.50 | 103.17 | 105.03 | 1,566,230 | +1.08(+1.04%) |
Jan 25, 2018 | 104.43 | 105.34 | 103.73 | 103.95 | 974,388 | -0.47(-0.45%) |
Jan 24, 2018 | 105.08 | 105.93 | 103.86 | 104.42 | 740,746 | -0.23(-0.22%) |
Jan 23, 2018 | 104.93 | 105.28 | 103.46 | 104.66 | 794,721 | -0.64(-0.60%) |
Jan 22, 2018 | 105.75 | 105.81 | 104.61 | 105.29 | 783,083 | -0.26(-0.24%) |
Jan 19, 2018 | 104.83 | 105.66 | 104.65 | 105.55 | 895,724 | +1.20(+1.15%) |
Jan 18, 2018 | 104.75 | 105.28 | 104.28 | 104.35 | 648,753 | -0.54(-0.51%) |
Jan 17, 2018 | 104.76 | 105.39 | 103.93 | 104.89 | 683,811 | +0.73(+0.70%) |
Jan 16, 2018 | 106.57 | 106.77 | 103.67 | 104.16 | 845,905 | -2.02(-1.90%) |
Jan 12, 2018 | 106.18 | 106.18 | 106.18 | 0 | -0.76(-0.71%) | |
Jan 11, 2018 | 106.24 | 106.97 | 105.38 | 106.94 | 441,466 | +1.03(+0.97%) |
Jan 10, 2018 | 105.86 | 106.21 | 105.36 | 105.91 | 585,625 | +0.08(+0.08%) |
Jan 09, 2018 | 107.38 | 107.50 | 105.60 | 105.83 | 1,196,825 | -1.39(-1.30%) |
Jan 08, 2018 | 106.85 | 107.72 | 106.50 | 107.22 | 716,956 | +0.92(+0.86%) |
Jan 05, 2018 | 106.49 | 106.82 | 105.69 | 106.30 | 813,354 | +0.32(+0.30%) |
Jan 04, 2018 | 104.44 | 106.86 | 104.39 | 105.98 | 1,287,636 | +1.74(+1.67%) |
Jan 03, 2018 | 102.45 | 104.74 | 102.31 | 104.24 | 1,056,704 | +1.96(+1.92%) |
Jan 02, 2018 | 100.51 | 102.42 | 100.24 | 102.28 | 997,557 | +2.53(+2.54%) |
Dec 29, 2017 | 99.75 | 99.75 | 99.75 | 0 | -0.31(-0.31%) | |
Dec 28, 2017 | 99.85 | 100.11 | 98.86 | 100.06 | 423,530 | +0.31(+0.32%) |
Dec 27, 2017 | 99.48 | 100.17 | 99.01 | 99.74 | 526,201 | +0.36(+0.37%) |
Dec 26, 2017 | 100.00 | 99.04 | 99.38 | 460,299 | +0.01(+0.01%) | |
Dec 22, 2017 | 99.24 | 99.59 | 98.50 | 99.37 | 494,934 | +0.35(+0.35%) |
Dec 21, 2017 | 99.23 | 99.69 | 98.73 | 99.02 | 613,979 | +0.46(+0.47%) |
Dec 20, 2017 | 98.30 | 98.92 | 97.88 | 98.56 | 1,116,924 | +0.74(+0.76%) |
Dec 19, 2017 | 96.64 | 98.71 | 96.57 | 97.82 | 977,751 | +1.48(+1.54%) |
Dec 18, 2017 | 95.19 | 96.58 | 95.19 | 96.34 | 757,207 | +1.46(+1.54%) |
Dec 15, 2017 | 94.54 | 95.70 | 93.98 | 94.88 | 2,075,290 | +0.31(+0.33%) |
Dec 14, 2017 | 96.62 | 96.68 | 94.55 | 94.57 | 1,124,127 | -1.72(-1.79%) |
Dec 13, 2017 | 96.07 | 96.91 | 96.07 | 96.29 | 737,900 | +0.02(+0.02%) |
Dec 12, 2017 | 96.27 | 97.12 | 96.16 | 96.27 | 689,214 | -0.96(-0.99%) |
Dec 11, 2017 | 97.23 | 97.65 | 95.72 | 97.23 | 918,209 | -0.17(-0.18%) |
Dec 08, 2017 | 97.32 | 98.00 | 96.93 | 97.41 | 719,854 | +0.31(+0.32%) |
Dec 07, 2017 | 96.43 | 97.56 | 96.16 | 97.09 | 771,252 | +0.51(+0.53%) |
Dec 06, 2017 | 97.05 | 97.51 | 96.44 | 96.58 | 632,883 | -0.35(-0.36%) |
Dec 05, 2017 | 97.49 | 97.79 | 96.62 | 96.93 | 813,990 | -0.95(-0.97%) |
Dec 04, 2017 | 97.47 | 98.72 | 97.47 | 97.88 | 1,075,805 | +1.24(+1.29%) |
Dec 01, 2017 | 97.56 | 97.57 | 95.05 | 96.63 | 1,132,765 | -0.99(-1.01%) |
Nov 30, 2017 | 94.82 | 97.93 | 94.74 | 97.62 | 1,618,446 | +2.89(+3.05%) |
Nov 29, 2017 | 92.99 | 94.83 | 92.77 | 94.73 | 808,314 | +1.76(+1.89%) |
Nov 28, 2017 | 92.02 | 93.00 | 91.51 | 92.97 | 667,969 | +1.26(+1.37%) |
Nov 27, 2017 | 91.78 | 92.67 | 91.41 | 91.71 | 663,345 | -0.04(-0.04%) |
Nov 24, 2017 | 92.58 | 92.86 | 91.75 | 91.75 | 216,214 | -0.49(-0.54%) |
Nov 22, 2017 | 92.36 | 92.65 | 91.83 | 92.25 | 569,574 | +0.02(+0.03%) |
Nov 21, 2017 | 92.54 | 93.12 | 92.17 | 92.22 | 743,868 | +0.22(+0.24%) |
Nov 20, 2017 | 92.20 | 92.99 | 91.81 | 92.00 | 809,411 | -0.58(-0.62%) |
Nov 17, 2017 | 91.71 | 92.90 | 91.46 | 92.58 | 543,272 | +0.49(+0.54%) |
Nov 16, 2017 | 91.84 | 92.68 | 91.75 | 92.08 | 766,276 | +0.02(+0.02%) |
Nov 15, 2017 | 92.23 | 93.09 | 91.74 | 92.07 | 811,208 | -0.71(-0.76%) |
Nov 14, 2017 | 92.11 | 93.37 | 91.90 | 92.77 | 554,913 | +0.29(+0.31%) |
Nov 13, 2017 | 90.70 | 92.79 | 90.27 | 92.49 | 1,319,988 | +1.72(+1.90%) |
Nov 10, 2017 | 90.06 | 91.05 | 89.96 | 90.76 | 1,109,989 | +0.86(+0.95%) |
Nov 09, 2017 | 91.04 | 91.45 | 89.30 | 89.91 | 1,437,431 | -1.79(-1.96%) |
Nov 08, 2017 | 91.37 | 91.84 | 90.98 | 91.70 | 1,073,288 | +0.05(+0.05%) |
Nov 07, 2017 | 91.18 | 92.15 | 90.43 | 91.65 | 952,577 | +0.32(+0.35%) |
Nov 06, 2017 | 95.23 | 95.24 | 91.06 | 91.33 | 2,109,112 | -3.93(-4.13%) |
Nov 03, 2017 | 95.56 | 96.17 | 95.16 | 95.27 | 623,207 | -0.39(-0.40%) |
Nov 02, 2017 | 95.56 | 96.47 | 95.14 | 95.65 | 858,827 | -0.30(-0.31%) |