Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 99.98 | 100.93 | 99.64 | 100.78 | 5,739,493 | +2.17(+2.20%) |
Jan 30, 2018 | 100.54 | 100.69 | 98.06 | 98.61 | 6,906,505 | -2.43(-2.40%) |
Jan 29, 2018 | 101.20 | 101.58 | 100.45 | 101.04 | 2,189,658 | -0.89(-0.87%) |
Jan 26, 2018 | 101.30 | 101.96 | 101.14 | 101.93 | 1,756,462 | +1.51(+1.51%) |
Jan 25, 2018 | 101.60 | 101.69 | 100.24 | 100.41 | 718,062 | -1.36(-1.34%) |
Jan 24, 2018 | 102.30 | 102.63 | 101.47 | 101.78 | 631,674 | +0.09(+0.09%) |
Jan 23, 2018 | 101.46 | 102.02 | 101.22 | 101.69 | 589,507 | +1.33(+1.32%) |
Jan 22, 2018 | 99.83 | 100.37 | 99.49 | 100.36 | 754,608 | -0.37(-0.37%) |
Jan 19, 2018 | 100.64 | 100.78 | 100.24 | 100.73 | 923,586 | +1.36(+1.37%) |
Jan 18, 2018 | 99.47 | 99.76 | 98.86 | 99.37 | 1,009,181 | +0.43(+0.43%) |
Jan 17, 2018 | 97.96 | 99.09 | 97.80 | 98.95 | 1,097,987 | +0.45(+0.46%) |
Jan 16, 2018 | 99.65 | 100.00 | 98.29 | 98.49 | 1,041,962 | +0.49(+0.50%) |
Jan 12, 2018 | 98.00 | 98.00 | 98.00 | 0 | +0.44(+0.45%) | |
Jan 11, 2018 | 98.37 | 98.46 | 97.33 | 97.57 | 2,574,698 | -2.87(-2.86%) |
Jan 10, 2018 | 100.19 | 100.44 | 793,108 | -1.15(-1.13%) | ||
Jan 09, 2018 | 101.77 | 101.86 | 100.96 | 101.59 | 579,690 | -0.57(-0.56%) |
Jan 08, 2018 | 102.42 | 102.71 | 102.12 | 102.16 | 579,305 | -1.36(-1.31%) |
Jan 05, 2018 | 102.74 | 103.67 | 102.66 | 103.52 | 534,152 | +1.14(+1.11%) |
Jan 04, 2018 | 102.14 | 102.60 | 102.07 | 102.38 | 606,024 | +1.55(+1.54%) |
Jan 03, 2018 | 100.23 | 101.17 | 100.16 | 100.83 | 568,787 | +0.82(+0.82%) |
Jan 02, 2018 | 98.98 | 100.04 | 98.89 | 100.01 | 607,470 | +0.03(+0.03%) |
Dec 29, 2017 | 99.99 | 99.99 | 99.99 | 0 | -0.04(-0.04%) | |
Dec 28, 2017 | 100.36 | 100.57 | 99.69 | 100.02 | 548,315 | -0.62(-0.62%) |
Dec 27, 2017 | 100.33 | 100.86 | 100.19 | 100.64 | 356,792 | +0.66(+0.66%) |
Dec 26, 2017 | 100.05 | 100.11 | 99.60 | 99.99 | 177,514 | -0.20(-0.20%) |
Dec 22, 2017 | 99.92 | 100.24 | 99.62 | 100.18 | 295,057 | -0.27(-0.27%) |
Dec 21, 2017 | 100.44 | 100.97 | 100.32 | 100.45 | 415,609 | -0.25(-0.25%) |
Dec 20, 2017 | 101.23 | 101.29 | 100.20 | 100.70 | 529,309 | -1.82(-1.77%) |
Dec 19, 2017 | 102.87 | 102.94 | 101.94 | 102.51 | 479,823 | -0.64(-0.62%) |
Dec 18, 2017 | 103.50 | 103.59 | 103.06 | 103.15 | 530,771 | +1.46(+1.43%) |
Dec 15, 2017 | 101.05 | 102.07 | 100.90 | 101.69 | 959,968 | +0.43(+0.42%) |
Dec 14, 2017 | 101.75 | 102.27 | 101.27 | 101.27 | 690,573 | +0.80(+0.80%) |
Dec 13, 2017 | 100.72 | 100.99 | 100.18 | 100.47 | 365,123 | +0.20(+0.20%) |
Dec 12, 2017 | 100.09 | 100.53 | 99.84 | 100.26 | 525,415 | +0.57(+0.57%) |
Dec 11, 2017 | 99.13 | 99.76 | 99.05 | 99.69 | 615,376 | -0.46(-0.46%) |
Dec 08, 2017 | 100.63 | 100.81 | 100.04 | 100.16 | 288,736 | +0.12(+0.12%) |
Dec 07, 2017 | 99.54 | 100.23 | 99.44 | 100.04 | 394,163 | +0.20(+0.20%) |
Dec 06, 2017 | 98.53 | 100.17 | 98.32 | 99.84 | 541,733 | +0.80(+0.81%) |
Dec 05, 2017 | 98.60 | 99.76 | 98.43 | 99.04 | 599,755 | -0.12(-0.13%) |
Dec 04, 2017 | 100.24 | 100.24 | 99.11 | 99.17 | 639,607 | -0.30(-0.30%) |
Dec 01, 2017 | 99.27 | 99.82 | 98.88 | 99.47 | 742,541 | -1.40(-1.39%) |
Nov 30, 2017 | 100.97 | 101.15 | 100.34 | 100.87 | 894,636 | +0.34(+0.34%) |
Nov 29, 2017 | 102.61 | 102.61 | 100.15 | 100.53 | 690,595 | -2.27(-2.21%) |
Nov 28, 2017 | 103.31 | 103.35 | 102.54 | 102.80 | 317,681 | -0.19(-0.19%) |
Nov 27, 2017 | 103.23 | 103.45 | 102.84 | 102.99 | 442,782 | -0.60(-0.58%) |
Nov 24, 2017 | 103.06 | 103.64 | 102.91 | 103.59 | 330,516 | +2.28(+2.25%) |
Nov 22, 2017 | 102.09 | 102.91 | 101.03 | 101.31 | 432,703 | -1.28(-1.25%) |
Nov 21, 2017 | 102.26 | 102.84 | 102.21 | 102.59 | 322,496 | +1.12(+1.10%) |
Nov 20, 2017 | 101.13 | 101.68 | 101.03 | 101.47 | 336,725 | +0.25(+0.25%) |
Nov 17, 2017 | 101.53 | 101.69 | 101.08 | 101.22 | 442,428 | -0.17(-0.17%) |
Nov 16, 2017 | 100.95 | 101.45 | 100.83 | 101.39 | 548,047 | +0.94(+0.94%) |
Nov 15, 2017 | 100.17 | 100.94 | 100.04 | 100.45 | 745,983 | -0.18(-0.18%) |
Nov 14, 2017 | 100.67 | 100.77 | 100.10 | 100.63 | 489,375 | +0.63(+0.63%) |
Nov 13, 2017 | 98.79 | 100.02 | 98.72 | 100.00 | 582,249 | -0.20(-0.20%) |
Nov 10, 2017 | 100.65 | 100.66 | 99.75 | 100.19 | 547,226 | -0.05(-0.04%) |
Nov 09, 2017 | 100.16 | 100.42 | 99.43 | 100.24 | 713,964 | -1.74(-1.71%) |
Nov 08, 2017 | 101.45 | 102.15 | 101.26 | 101.98 | 546,036 | +0.34(+0.33%) |
Nov 07, 2017 | 101.90 | 102.06 | 101.30 | 101.64 | 1,281,630 | -0.69(-0.67%) |
Nov 06, 2017 | 102.76 | 102.82 | 102.04 | 102.33 | 773,986 | +0.07(+0.07%) |
Nov 03, 2017 | 102.49 | 102.53 | 102.00 | 102.26 | 1,031,558 | -0.54(-0.53%) |
Nov 02, 2017 | 103.23 | 103.34 | 102.26 | 102.80 | 660,053 | -0.67(-0.64%) |