Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 95.39 | 96.50 | 91.60 | 92.00 | 5,722 | -2.80(-2.95%) |
Jan 30, 2018 | 98.00 | 98.50 | 97.20 | 94.80 | 11,276 | -4.20(-4.24%) |
Jan 29, 2018 | 99.00 | 100.40 | 96.30 | 99.00 | 5,531 | -0.60(-0.60%) |
Jan 26, 2018 | 102.00 | 102.00 | 96.20 | 99.60 | 5,905 | -1.20(-1.19%) |
Jan 25, 2018 | 102.20 | 103.50 | 99.30 | 100.80 | 5,614 | -0.40(-0.40%) |
Jan 24, 2018 | 102.40 | 103.80 | 100.40 | 101.20 | 4,004 | -1.60(-1.56%) |
Jan 23, 2018 | 104.00 | 105.20 | 100.02 | 102.80 | 4,333 | -1.40(-1.34%) |
Jan 22, 2018 | 103.40 | 109.60 | 103.40 | 104.20 | 7,949 | +0.40(+0.39%) |
Jan 19, 2018 | 101.80 | 107.00 | 101.03 | 103.80 | 10,879 | +0.20(+0.19%) |
Jan 18, 2018 | 98.60 | 104.80 | 97.00 | 103.60 | 13,601 | +4.60(+4.65%) |
Jan 17, 2018 | 98.20 | 103.40 | 97.80 | 99.00 | 23,442 | +1.20(+1.23%) |
Jan 16, 2018 | 99.00 | 100.40 | 92.70 | 97.80 | 8,182 | -0.40(-0.41%) |
Jan 12, 2018 | 98.20 | 98.20 | 98.20 | 0 | +3.20(+3.37%) | |
Jan 11, 2018 | 94.60 | 98.80 | 92.20 | 95.00 | 21,600 | +3.60(+3.94%) |
Jan 10, 2018 | 86.80 | 91.80 | 85.87 | 91.40 | 7,131 | +5.40(+6.28%) |
Jan 09, 2018 | 83.20 | 86.60 | 81.60 | 86.00 | 5,328 | +2.80(+3.37%) |
Jan 08, 2018 | 80.80 | 83.80 | 76.60 | 83.20 | 5,700 | +1.80(+2.21%) |
Jan 05, 2018 | 83.80 | 83.80 | 80.22 | 81.40 | 6,474 | -2.40(-2.86%) |
Jan 04, 2018 | 80.60 | 85.60 | 79.50 | 83.80 | 8,241 | +3.80(+4.75%) |
Jan 03, 2018 | 79.20 | 81.80 | 79.20 | 80.00 | 3,831 | +1.40(+1.78%) |
Jan 02, 2018 | 79.80 | 80.80 | 78.20 | 78.60 | 3,112 | -1.00(-1.26%) |
Dec 29, 2017 | 79.60 | 79.60 | 79.60 | 0 | -0.80(-1.00%) | |
Dec 28, 2017 | 80.00 | 81.20 | 79.60 | 80.40 | 1,736 | -0.20(-0.25%) |
Dec 27, 2017 | 80.00 | 82.60 | 79.40 | 80.60 | 3,299 | +0.20(+0.25%) |
Dec 26, 2017 | 81.40 | 83.20 | 78.80 | 80.40 | 4,107 | -0.80(-0.99%) |
Dec 22, 2017 | 81.20 | 81.80 | 80.20 | 81.20 | 3,325 | +0.40(+0.50%) |
Dec 21, 2017 | 75.00 | 81.00 | 74.60 | 80.80 | 5,276 | +4.80(+6.32%) |
Dec 20, 2017 | 73.20 | 76.60 | 72.80 | 76.00 | 4,169 | +3.20(+4.40%) |
Dec 19, 2017 | 73.80 | 75.40 | 71.60 | 72.80 | 4,530 | -0.60(-0.82%) |
Dec 18, 2017 | 72.00 | 75.20 | 71.80 | 73.40 | 5,216 | +2.20(+3.09%) |
Dec 15, 2017 | 71.00 | 73.80 | 70.40 | 71.20 | 9,186 | +0.60(+0.85%) |
Dec 14, 2017 | 72.20 | 73.40 | 69.80 | 70.60 | 4,410 | -2.40(-3.29%) |
Dec 13, 2017 | 73.20 | 75.00 | 72.39 | 73.00 | 3,381 | -0.20(-0.27%) |
Dec 12, 2017 | 72.20 | 75.82 | 72.20 | 73.20 | 4,249 | +1.80(+2.52%) |
Dec 11, 2017 | 71.40 | 73.20 | 70.70 | 71.40 | 17,440 | -0.20(-0.28%) |
Dec 08, 2017 | 70.60 | 73.20 | 69.92 | 71.60 | 3,980 | +0.00(+0.00%) |
Dec 07, 2017 | 69.80 | 72.00 | 68.79 | 6,648 | +0.00(+0.00%) | |
Dec 06, 2017 | 72.60 | 72.60 | 69.60 | 69.80 | 3,387 | -3.00(-4.12%) |
Dec 05, 2017 | 74.60 | 75.80 | 72.20 | 72.80 | 3,510 | -2.00(-2.67%) |
Dec 04, 2017 | 75.60 | 75.60 | 74.00 | 74.80 | 8,294 | +0.00(+0.00%) |
Dec 01, 2017 | 72.00 | 77.60 | 72.00 | 74.80 | 8,016 | +3.80(+5.35%) |
Nov 30, 2017 | 78.80 | 82.40 | 69.80 | 71.00 | 11,842 | -7.20(-9.21%) |
Nov 29, 2017 | 77.40 | 80.80 | 75.60 | 78.20 | 5,159 | +1.00(+1.30%) |
Nov 28, 2017 | 74.40 | 77.40 | 72.60 | 77.20 | 4,175 | +2.60(+3.49%) |
Nov 27, 2017 | 77.20 | 77.40 | 73.80 | 74.60 | 4,891 | -2.60(-3.37%) |
Nov 24, 2017 | 76.60 | 77.60 | 75.80 | 77.20 | 2,286 | +1.60(+2.12%) |
Nov 22, 2017 | 79.00 | 81.80 | 75.40 | 75.60 | 6,140 | -2.60(-3.32%) |
Nov 21, 2017 | 76.60 | 78.60 | 75.00 | 78.20 | 4,581 | +1.20(+1.56%) |
Nov 20, 2017 | 73.80 | 79.80 | 73.80 | 77.00 | 7,189 | +3.40(+4.62%) |
Nov 17, 2017 | 69.80 | 76.40 | 69.80 | 73.60 | 7,409 | +3.80(+5.44%) |
Nov 16, 2017 | 70.60 | 71.00 | 68.80 | 69.80 | 3,598 | -0.40(-0.57%) |
Nov 15, 2017 | 65.20 | 71.40 | 65.20 | 70.20 | 5,927 | +3.60(+5.41%) |
Nov 14, 2017 | 74.60 | 74.60 | 66.40 | 66.60 | 6,520 | -8.60(-11.44%) |
Nov 13, 2017 | 77.20 | 78.00 | 74.40 | 75.20 | 3,233 | -2.60(-3.34%) |
Nov 10, 2017 | 74.40 | 78.00 | 74.40 | 77.80 | 5,080 | +3.80(+5.14%) |
Nov 09, 2017 | 72.40 | 77.00 | 72.40 | 74.00 | 5,579 | +0.80(+1.09%) |
Nov 08, 2017 | 72.20 | 74.00 | 71.60 | 73.20 | 9,002 | +0.40(+0.55%) |
Nov 07, 2017 | 74.60 | 77.20 | 72.80 | 72.80 | 8,932 | -1.40(-1.89%) |
Nov 06, 2017 | 69.60 | 74.40 | 69.60 | 74.20 | 7,668 | +5.60(+8.16%) |
Nov 03, 2017 | 70.80 | 70.80 | 68.00 | 68.60 | 5,761 | -1.20(-1.72%) |
Nov 02, 2017 | 65.20 | 73.00 | 64.20 | 69.80 | 7,395 | +4.80(+7.38%) |