Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 103.74 | 104.06 | 99.85 | 100.29 | 5,759 | +1.07(+1.08%) |
Jan 30, 2018 | 98.87 | 99.23 | 97.50 | 99.23 | 3,735 | -0.55(-0.55%) |
Jan 29, 2018 | 101.70 | 101.70 | 99.60 | 99.78 | 9,179 | -3.49(-3.38%) |
Jan 26, 2018 | 100.75 | 103.86 | 100.75 | 103.27 | 3,961 | +1.76(+1.74%) |
Jan 25, 2018 | 100.18 | 105.70 | 100.15 | 101.51 | 6,626 | +1.14(+1.13%) |
Jan 24, 2018 | 94.19 | 100.37 | 94.19 | 100.37 | 4,063 | +11.84(+13.37%) |
Jan 23, 2018 | 89.19 | 89.54 | 87.99 | 88.54 | 3,866 | -3.82(-4.14%) |
Jan 22, 2018 | 91.69 | 92.47 | 90.58 | 92.36 | 3,740 | +0.78(+0.85%) |
Jan 19, 2018 | 91.36 | 91.99 | 91.36 | 91.58 | 997 | +1.79(+1.99%) |
Jan 18, 2018 | 90.68 | 91.16 | 89.16 | 89.79 | 2,394 | +0.23(+0.25%) |
Jan 17, 2018 | 87.84 | 89.91 | 87.39 | 89.57 | 3,982 | +2.50(+2.88%) |
Jan 16, 2018 | 87.66 | 87.66 | 87.66 | 87.07 | 4,872 | +0.27(+0.32%) |
Jan 12, 2018 | 86.79 | 86.79 | 86.79 | 0 | +0.63(+0.73%) | |
Jan 11, 2018 | 84.43 | 86.16 | 84.34 | 86.16 | 10,466 | +3.24(+3.91%) |
Jan 10, 2018 | 82.35 | 83.75 | 82.01 | 82.92 | 997 | -0.48(-0.58%) |
Jan 09, 2018 | 84.26 | 84.38 | 83.40 | 83.40 | 4,783 | -1.48(-1.75%) |
Jan 08, 2018 | 85.24 | 85.30 | 84.32 | 84.89 | 4,660 | -0.67(-0.78%) |
Jan 05, 2018 | 83.70 | 85.56 | 83.11 | 85.56 | 15,227 | +1.56(+1.85%) |
Jan 04, 2018 | 84.04 | 85.18 | 83.97 | 84.00 | 7,458 | +1.65(+2.00%) |
Jan 03, 2018 | 81.51 | 82.56 | 81.29 | 82.35 | 3,095 | +2.00(+2.49%) |
Jan 02, 2018 | 79.61 | 80.49 | 79.35 | 80.35 | 5,766 | +3.83(+5.01%) |
Dec 29, 2017 | 76.52 | 76.52 | 76.52 | 0 | +0.99(+1.31%) | |
Dec 28, 2017 | 76.12 | 76.22 | 75.29 | 75.53 | 1,873 | +0.79(+1.06%) |
Dec 27, 2017 | 75.24 | 75.78 | 74.74 | 74.74 | 3,209 | +0.05(+0.07%) |
Dec 26, 2017 | 74.69 | 74.69 | 74.69 | 74.69 | 344 | +2.15(+2.96%) |
Dec 22, 2017 | 72.51 | 72.98 | 72.51 | 72.54 | 1,071 | -0.11(-0.15%) |
Dec 21, 2017 | 71.18 | 73.67 | 70.78 | 72.65 | 3,158 | +2.04(+2.89%) |
Dec 20, 2017 | 70.55 | 70.64 | 70.55 | 70.62 | 1,362 | +0.22(+0.31%) |
Dec 19, 2017 | 70.32 | 70.40 | 70.32 | 70.40 | 1,170 | -0.75(-1.05%) |
Dec 18, 2017 | 71.06 | 71.15 | 70.46 | 71.15 | 2,497 | +2.50(+3.65%) |
Dec 15, 2017 | 68.54 | 69.43 | 68.46 | 68.65 | 1,698 | +1.16(+1.71%) |
Dec 14, 2017 | 67.85 | 68.26 | 67.12 | 67.49 | 2,342 | -1.95(-2.80%) |
Dec 13, 2017 | 73.61 | 73.61 | 69.44 | 69.44 | 1,243 | -3.90(-5.32%) |
Dec 12, 2017 | 68.05 | 74.17 | 68.05 | 73.34 | 3,031 | +3.28(+4.69%) |
Dec 11, 2017 | 71.04 | 71.04 | 70.06 | 70.06 | 2,072 | -0.78(-1.11%) |
Dec 08, 2017 | 71.06 | 71.74 | 70.84 | 70.84 | 1,982 | +1.07(+1.53%) |
Dec 07, 2017 | 67.44 | 70.40 | 66.55 | 69.77 | 9,054 | -2.83(-3.90%) |
Dec 06, 2017 | 72.13 | 72.60 | 72.13 | 72.60 | 708 | -1.62(-2.18%) |
Dec 05, 2017 | 74.05 | 74.54 | 74.05 | 74.22 | 1,019 | +2.17(+3.01%) |
Dec 04, 2017 | 72.18 | 73.49 | 71.71 | 72.06 | 3,709 | +2.19(+3.14%) |
Dec 01, 2017 | 70.20 | 70.20 | 69.86 | 69.86 | 1,058 | +1.06(+1.54%) |
Nov 30, 2017 | 71.41 | 71.41 | 68.59 | 68.80 | 3,590 | -3.86(-5.31%) |
Nov 29, 2017 | 74.47 | 74.96 | 72.66 | 72.66 | 1,640 | -4.81(-6.21%) |
Nov 28, 2017 | 77.09 | 78.73 | 77.09 | 77.47 | 2,757 | +1.70(+2.25%) |
Nov 27, 2017 | 75.31 | 75.77 | 74.99 | 75.77 | 1,386 | -0.78(-1.02%) |
Nov 24, 2017 | 76.43 | 76.78 | 76.43 | 76.55 | 1,174 | -0.26(-0.34%) |
Nov 22, 2017 | 76.48 | 77.18 | 76.25 | 76.81 | 2,606 | +1.70(+2.26%) |
Nov 21, 2017 | 75.37 | 77.43 | 75.11 | 75.11 | 7,526 | +0.73(+0.99%) |
Nov 20, 2017 | 72.94 | 74.38 | 72.38 | 74.38 | 3,414 | +1.05(+1.43%) |
Nov 17, 2017 | 71.16 | 73.46 | 71.02 | 73.33 | 2,343 | +2.49(+3.51%) |
Nov 16, 2017 | 69.37 | 70.90 | 69.16 | 70.84 | 1,695 | +4.25(+6.39%) |
Nov 15, 2017 | 64.14 | 66.77 | 64.14 | 66.59 | 9,298 | +0.66(+1.00%) |
Nov 14, 2017 | 68.73 | 68.73 | 65.88 | 65.93 | 4,451 | -3.92(-5.61%) |
Nov 13, 2017 | 69.47 | 70.55 | 68.41 | 69.85 | 5,933 | +0.00(+0.00%) |
Nov 10, 2017 | 70.59 | 70.70 | 69.17 | 69.85 | 2,321 | -2.61(-3.60%) |
Nov 09, 2017 | 72.51 | 72.55 | 72.04 | 72.46 | 1,485 | -2.45(-3.27%) |
Nov 08, 2017 | 72.60 | 75.05 | 71.85 | 74.91 | 5,134 | +4.14(+5.86%) |
Nov 07, 2017 | 72.11 | 72.11 | 70.74 | 70.76 | 1,858 | -4.49(-5.96%) |
Nov 06, 2017 | 73.63 | 75.28 | 73.46 | 75.25 | 1,726 | +3.85(+5.39%) |
Nov 03, 2017 | 71.53 | 72.25 | 69.67 | 71.40 | 5,903 | -2.36(-3.20%) |
Nov 02, 2017 | 74.24 | 74.24 | 72.50 | 73.76 | 2,137 | -0.95(-1.27%) |