Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 108.85 | 110.99 | 107.70 | 110.10 | 1,860,667 | +4.80(+4.56%) |
Jan 30, 2018 | 106.18 | 106.39 | 105.29 | 105.30 | 1,157,707 | -1.20(-1.13%) |
Jan 29, 2018 | 108.37 | 108.75 | 106.39 | 106.50 | 737,170 | -2.11(-1.94%) |
Jan 26, 2018 | 108.95 | 109.20 | 108.18 | 108.61 | 475,315 | +0.05(+0.05%) |
Jan 25, 2018 | 108.09 | 109.10 | 107.90 | 108.56 | 580,897 | +0.81(+0.75%) |
Jan 24, 2018 | 107.82 | 107.97 | 107.22 | 107.75 | 559,263 | +0.29(+0.27%) |
Jan 23, 2018 | 108.06 | 108.06 | 107.34 | 107.46 | 604,338 | -0.89(-0.82%) |
Jan 22, 2018 | 108.90 | 109.26 | 107.93 | 108.35 | 593,566 | -0.55(-0.50%) |
Jan 19, 2018 | 108.98 | 110.57 | 108.42 | 108.90 | 763,978 | +0.64(+0.59%) |
Jan 18, 2018 | 107.65 | 108.82 | 106.85 | 108.26 | 649,672 | +1.57(+1.47%) |
Jan 17, 2018 | 105.95 | 107.41 | 105.59 | 106.69 | 538,278 | +1.35(+1.28%) |
Jan 16, 2018 | 107.28 | 107.70 | 104.93 | 105.34 | 691,541 | -1.77(-1.65%) |
Jan 12, 2018 | 107.11 | 107.11 | 107.11 | 0 | -0.20(-0.18%) | |
Jan 11, 2018 | 106.70 | 107.37 | 106.36 | 107.31 | 361,345 | +0.88(+0.83%) |
Jan 10, 2018 | 106.43 | 387,389 | -0.29(-0.27%) | |||
Jan 09, 2018 | 106.55 | 107.06 | 106.34 | 106.72 | 536,664 | +0.28(+0.26%) |
Jan 08, 2018 | 106.03 | 106.99 | 105.93 | 106.44 | 740,387 | +0.39(+0.37%) |
Jan 05, 2018 | 105.08 | 106.37 | 104.84 | 106.05 | 487,012 | +1.24(+1.18%) |
Jan 04, 2018 | 104.48 | 105.11 | 104.30 | 104.81 | 589,380 | +0.69(+0.66%) |
Jan 03, 2018 | 103.95 | 104.26 | 103.55 | 104.12 | 713,817 | +0.30(+0.29%) |
Jan 02, 2018 | 103.34 | 103.82 | 102.98 | 103.82 | 447,746 | +0.74(+0.71%) |
Dec 29, 2017 | 103.08 | 103.08 | 103.08 | 0 | -0.64(-0.61%) | |
Dec 28, 2017 | 103.82 | 103.82 | 103.16 | 103.72 | 307,810 | +0.39(+0.37%) |
Dec 27, 2017 | 103.09 | 103.65 | 102.86 | 103.33 | 417,233 | +0.29(+0.28%) |
Dec 26, 2017 | 102.43 | 103.07 | 102.21 | 103.05 | 302,830 | +0.58(+0.57%) |
Dec 22, 2017 | 102.47 | 102.74 | 101.71 | 102.47 | 633,932 | +0.14(+0.13%) |
Dec 21, 2017 | 105.00 | 105.00 | 102.18 | 102.33 | 591,972 | -2.39(-2.28%) |
Dec 20, 2017 | 105.02 | 105.83 | 104.58 | 104.72 | 855,247 | -0.38(-0.36%) |
Dec 19, 2017 | 104.56 | 105.57 | 104.39 | 105.09 | 962,507 | +0.88(+0.84%) |
Dec 18, 2017 | 104.29 | 104.87 | 103.72 | 104.22 | 773,515 | +0.19(+0.18%) |
Dec 15, 2017 | 103.81 | 104.22 | 103.34 | 104.03 | 1,199,612 | +1.46(+1.43%) |
Dec 14, 2017 | 102.59 | 103.24 | 102.39 | 102.56 | 714,120 | -0.08(-0.08%) |
Dec 13, 2017 | 102.62 | 102.89 | 102.25 | 102.64 | 579,357 | -0.08(-0.08%) |
Dec 12, 2017 | 102.72 | 103.71 | 102.00 | 102.72 | 597,067 | -0.47(-0.45%) |
Dec 11, 2017 | 102.18 | 103.49 | 101.87 | 103.19 | 902,778 | +1.12(+1.10%) |
Dec 08, 2017 | 100.84 | 102.17 | 100.47 | 102.07 | 974,308 | +1.24(+1.23%) |
Dec 07, 2017 | 100.12 | 100.98 | 100.12 | 100.83 | 711,558 | +0.75(+0.75%) |
Dec 06, 2017 | 101.37 | 101.48 | 99.97 | 100.08 | 953,068 | -1.53(-1.50%) |
Dec 05, 2017 | 100.66 | 102.19 | 100.66 | 101.60 | 1,005,741 | +1.47(+1.47%) |
Dec 04, 2017 | 101.38 | 101.38 | 100.01 | 100.13 | 874,913 | -0.55(-0.54%) |
Dec 01, 2017 | 101.90 | 102.20 | 100.01 | 100.68 | 837,682 | -1.33(-1.31%) |
Nov 30, 2017 | 100.39 | 102.61 | 99.98 | 102.01 | 1,469,411 | +2.00(+2.00%) |
Nov 29, 2017 | 100.05 | 100.34 | 99.61 | 100.01 | 676,138 | -0.11(-0.11%) |
Nov 28, 2017 | 100.18 | 100.27 | 99.63 | 100.11 | 570,990 | +0.07(+0.07%) |
Nov 27, 2017 | 99.82 | 100.36 | 99.50 | 100.04 | 624,369 | +0.20(+0.20%) |
Nov 24, 2017 | 99.34 | 99.89 | 99.13 | 99.85 | 315,510 | +0.54(+0.54%) |
Nov 22, 2017 | 98.83 | 99.31 | 98.04 | 99.31 | 702,853 | +0.61(+0.62%) |
Nov 21, 2017 | 99.40 | 99.86 | 98.33 | 98.70 | 900,725 | -0.25(-0.25%) |
Nov 20, 2017 | 98.33 | 99.50 | 97.94 | 98.95 | 1,058,483 | +2.15(+2.23%) |
Nov 17, 2017 | 96.42 | 97.11 | 95.92 | 96.80 | 672,015 | +0.04(+0.04%) |
Nov 16, 2017 | 96.44 | 97.06 | 96.14 | 96.76 | 745,898 | +0.49(+0.51%) |
Nov 15, 2017 | 96.69 | 97.00 | 95.71 | 96.27 | 559,770 | -0.42(-0.43%) |
Nov 14, 2017 | 96.11 | 97.14 | 95.73 | 96.69 | 537,321 | +0.21(+0.21%) |
Nov 13, 2017 | 93.76 | 96.54 | 93.42 | 96.48 | 823,169 | +2.46(+2.61%) |
Nov 10, 2017 | 94.39 | 94.55 | 93.72 | 94.03 | 654,690 | -0.51(-0.54%) |
Nov 09, 2017 | 95.79 | 96.10 | 94.00 | 94.54 | 905,404 | -1.78(-1.85%) |
Nov 08, 2017 | 95.80 | 96.78 | 95.73 | 96.31 | 688,433 | +0.63(+0.66%) |
Nov 07, 2017 | 95.63 | 96.35 | 95.51 | 95.68 | 410,704 | -0.03(-0.03%) |
Nov 06, 2017 | 96.42 | 96.76 | 95.20 | 95.71 | 566,330 | -0.91(-0.94%) |
Nov 03, 2017 | 96.90 | 97.42 | 96.55 | 96.62 | 669,260 | -0.31(-0.32%) |
Nov 02, 2017 | 95.81 | 97.06 | 95.30 | 96.93 | 805,974 | +1.26(+1.32%) |