Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 120.73 | 121.09 | 118.17 | 118.22 | 92,942 | -0.17(-0.14%) |
Jan 30, 2018 | 119.08 | 120.05 | 118.34 | 118.39 | 73,323 | -1.84(-1.53%) |
Jan 29, 2018 | 120.84 | 121.05 | 119.60 | 120.23 | 129,211 | +2.81(+2.39%) |
Jan 26, 2018 | 117.75 | 117.86 | 116.73 | 117.42 | 105,606 | +2.29(+1.99%) |
Jan 25, 2018 | 116.11 | 116.34 | 114.48 | 115.13 | 112,607 | +0.99(+0.87%) |
Jan 24, 2018 | 115.66 | 115.68 | 113.64 | 114.14 | 116,230 | -1.57(-1.36%) |
Jan 23, 2018 | 114.40 | 115.82 | 114.01 | 115.71 | 111,904 | -0.06(-0.05%) |
Jan 22, 2018 | 112.41 | 116.32 | 112.14 | 115.77 | 197,488 | +3.33(+2.96%) |
Jan 19, 2018 | 112.08 | 112.48 | 111.00 | 112.44 | 98,101 | +2.94(+2.68%) |
Jan 18, 2018 | 109.70 | 110.17 | 109.19 | 109.50 | 48,941 | -0.25(-0.23%) |
Jan 17, 2018 | 110.20 | 110.84 | 109.45 | 109.75 | 78,488 | -1.11(-1.00%) |
Jan 16, 2018 | 112.88 | 113.00 | 110.58 | 110.86 | 136,832 | +2.48(+2.29%) |
Jan 12, 2018 | 108.38 | 108.38 | 108.38 | 0 | +3.94(+3.77%) | |
Jan 11, 2018 | 103.79 | 104.69 | 103.62 | 104.44 | 51,250 | +1.19(+1.15%) |
Jan 10, 2018 | 103.60 | 103.25 | 41,169 | +0.83(+0.81%) | ||
Jan 09, 2018 | 101.20 | 102.99 | 101.06 | 102.42 | 91,366 | +1.42(+1.41%) |
Jan 08, 2018 | 102.33 | 102.33 | 100.61 | 101.00 | 127,402 | +2.65(+2.69%) |
Jan 05, 2018 | 98.10 | 98.47 | 97.48 | 98.35 | 42,356 | +1.02(+1.05%) |
Jan 04, 2018 | 96.79 | 97.63 | 96.14 | 97.33 | 44,849 | -0.01(-0.01%) |
Jan 03, 2018 | 97.87 | 98.11 | 96.48 | 97.34 | 85,905 | +2.83(+2.99%) |
Jan 02, 2018 | 93.94 | 94.67 | 93.18 | 94.51 | 71,169 | +0.75(+0.80%) |
Dec 29, 2017 | 93.76 | 93.76 | 93.76 | 0 | -0.98(-1.03%) | |
Dec 28, 2017 | 94.46 | 94.95 | 93.66 | 94.74 | 51,200 | +0.73(+0.78%) |
Dec 27, 2017 | 94.07 | 94.49 | 93.75 | 94.01 | 58,979 | +0.49(+0.52%) |
Dec 26, 2017 | 93.23 | 94.07 | 93.00 | 93.52 | 36,178 | +0.54(+0.58%) |
Dec 22, 2017 | 92.12 | 93.33 | 91.97 | 92.98 | 88,733 | +3.45(+3.85%) |
Dec 21, 2017 | 89.68 | 89.96 | 89.00 | 89.53 | 57,588 | -0.81(-0.90%) |
Dec 20, 2017 | 90.68 | 91.23 | 89.94 | 90.34 | 47,703 | -0.92(-1.01%) |
Dec 19, 2017 | 90.19 | 92.91 | 90.06 | 91.26 | 189,746 | -0.31(-0.34%) |
Dec 18, 2017 | 93.09 | 93.36 | 91.38 | 91.57 | 108,036 | +0.36(+0.39%) |
Dec 15, 2017 | 91.06 | 92.15 | 90.08 | 91.21 | 499,758 | +6.73(+7.97%) |
Dec 14, 2017 | 84.86 | 85.17 | 84.13 | 84.48 | 173,849 | -1.15(-1.34%) |
Dec 13, 2017 | 85.20 | 85.80 | 84.75 | 85.63 | 150,451 | +0.07(+0.08%) |
Dec 12, 2017 | 87.59 | 87.86 | 85.55 | 85.56 | 104,479 | -3.94(-4.40%) |
Dec 11, 2017 | 89.55 | 90.22 | 88.77 | 89.50 | 165,020 | +3.04(+3.52%) |
Dec 08, 2017 | 85.54 | 87.17 | 85.44 | 86.46 | 68,861 | +1.39(+1.63%) |
Dec 07, 2017 | 84.86 | 86.19 | 84.74 | 85.07 | 79,254 | -0.40(-0.47%) |
Dec 06, 2017 | 84.92 | 85.94 | 84.71 | 85.47 | 58,605 | +0.03(+0.04%) |
Dec 05, 2017 | 85.38 | 86.33 | 85.06 | 85.44 | 66,736 | -0.76(-0.88%) |
Dec 04, 2017 | 87.71 | 87.75 | 86.06 | 86.20 | 56,998 | -1.05(-1.20%) |
Dec 01, 2017 | 87.56 | 88.25 | 87.52 | 87.25 | 86,505 | -0.93(-1.05%) |
Nov 30, 2017 | 87.03 | 88.48 | 87.01 | 88.18 | 94,267 | +0.72(+0.82%) |
Nov 29, 2017 | 89.29 | 89.68 | 87.26 | 87.46 | 111,641 | -3.28(-3.61%) |
Nov 28, 2017 | 90.71 | 91.16 | 90.20 | 90.74 | 49,819 | -0.15(-0.17%) |
Nov 27, 2017 | 91.44 | 91.60 | 90.72 | 90.89 | 43,360 | -1.34(-1.45%) |
Nov 24, 2017 | 91.75 | 92.37 | 91.28 | 92.23 | 35,122 | +0.28(+0.30%) |
Nov 22, 2017 | 91.75 | 92.34 | 91.24 | 91.95 | 50,192 | -1.03(-1.11%) |
Nov 21, 2017 | 92.00 | 93.20 | 91.99 | 92.98 | 57,463 | -0.41(-0.44%) |
Nov 20, 2017 | 94.83 | 95.16 | 92.84 | 93.39 | 121,540 | +2.56(+2.82%) |
Nov 17, 2017 | 91.19 | 91.47 | 90.76 | 90.83 | 38,397 | -0.66(-0.72%) |
Nov 16, 2017 | 91.78 | 91.07 | 91.49 | 56,822 | +1.69(+1.88%) | |
Nov 15, 2017 | 90.39 | 90.81 | 89.80 | 89.80 | 76,963 | -1.35(-1.48%) |
Nov 14, 2017 | 90.62 | 91.23 | 90.25 | 91.15 | 43,597 | +0.54(+0.60%) |
Nov 13, 2017 | 90.02 | 90.73 | 89.80 | 90.61 | 89,921 | -0.97(-1.06%) |
Nov 10, 2017 | 91.01 | 91.64 | 90.22 | 91.58 | 55,996 | +0.54(+0.59%) |
Nov 09, 2017 | 93.36 | 93.36 | 90.90 | 91.04 | 205,072 | -4.85(-5.06%) |
Nov 08, 2017 | 96.51 | 96.76 | 95.86 | 95.89 | 64,899 | -1.62(-1.66%) |
Nov 07, 2017 | 98.37 | 98.37 | 97.13 | 97.51 | 54,895 | -1.73(-1.74%) |
Nov 06, 2017 | 98.08 | 99.37 | 98.04 | 99.24 | 64,435 | +2.15(+2.21%) |
Nov 03, 2017 | 99.23 | 99.48 | 96.98 | 97.09 | 220,101 | -2.67(-2.68%) |
Nov 02, 2017 | 98.94 | 100.03 | 98.80 | 99.76 | 56,130 | -1.38(-1.36%) |