Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 94.75 | 94.95 | 93.10 | 93.15 | 149,535 | -1.40(-1.48%) |
Jan 30, 2018 | 94.40 | 94.90 | 93.85 | 94.55 | 164,524 | -0.50(-0.53%) |
Jan 29, 2018 | 94.80 | 96.00 | 91.65 | 95.05 | 248,800 | -1.60(-1.66%) |
Jan 26, 2018 | 97.40 | 97.40 | 95.60 | 96.65 | 118,295 | -0.30(-0.31%) |
Jan 25, 2018 | 96.95 | 97.55 | 96.35 | 96.95 | 97,830 | +0.15(+0.15%) |
Jan 24, 2018 | 96.65 | 97.40 | 93.80 | 96.80 | 124,678 | +0.40(+0.41%) |
Jan 23, 2018 | 96.50 | 97.05 | 95.55 | 96.40 | 110,444 | -0.10(-0.10%) |
Jan 22, 2018 | 96.35 | 96.55 | 94.90 | 96.50 | 84,436 | +0.00(+0.00%) |
Jan 19, 2018 | 96.25 | 97.70 | 95.90 | 96.50 | 172,102 | +0.50(+0.52%) |
Jan 18, 2018 | 95.35 | 96.90 | 95.35 | 96.00 | 163,187 | +0.65(+0.68%) |
Jan 17, 2018 | 96.55 | 96.55 | 95.15 | 95.35 | 168,801 | -0.75(-0.78%) |
Jan 16, 2018 | 97.25 | 98.35 | 95.45 | 96.10 | 260,173 | -1.10(-1.13%) |
Jan 12, 2018 | 97.20 | 97.20 | 97.20 | 0 | +0.10(+0.10%) | |
Jan 11, 2018 | 96.45 | 97.15 | 95.70 | 97.10 | 186,345 | +1.00(+1.04%) |
Jan 10, 2018 | 95.65 | 96.30 | 94.65 | 96.10 | 182,267 | +0.25(+0.26%) |
Jan 09, 2018 | 97.95 | 98.40 | 95.55 | 95.85 | 198,382 | -1.60(-1.64%) |
Jan 08, 2018 | 96.00 | 100.55 | 95.45 | 97.45 | 440,811 | +1.60(+1.67%) |
Jan 05, 2018 | 96.60 | 97.10 | 95.50 | 95.85 | 247,842 | -0.55(-0.57%) |
Jan 04, 2018 | 96.30 | 96.95 | 95.75 | 96.40 | 103,404 | +0.25(+0.26%) |
Jan 03, 2018 | 96.00 | 96.25 | 95.15 | 96.15 | 112,700 | +0.20(+0.21%) |
Jan 02, 2018 | 96.50 | 96.80 | 95.70 | 95.95 | 120,853 | -0.40(-0.42%) |
Dec 29, 2017 | 96.35 | 96.35 | 96.35 | 0 | -0.45(-0.46%) | |
Dec 28, 2017 | 96.90 | 97.05 | 96.45 | 96.80 | 100,203 | +0.20(+0.21%) |
Dec 27, 2017 | 96.90 | 98.05 | 96.25 | 96.60 | 69,371 | -0.45(-0.46%) |
Dec 26, 2017 | 96.65 | 97.70 | 96.45 | 97.05 | 77,735 | +0.35(+0.36%) |
Dec 22, 2017 | 98.10 | 98.45 | 96.65 | 96.70 | 126,792 | -1.25(-1.28%) |
Dec 21, 2017 | 94.35 | 99.22 | 90.75 | 97.95 | 209,678 | +3.90(+4.15%) |
Dec 20, 2017 | 93.40 | 94.95 | 92.45 | 94.05 | 145,739 | +0.75(+0.80%) |
Dec 19, 2017 | 94.40 | 94.95 | 93.15 | 93.30 | 80,547 | -1.05(-1.11%) |
Dec 18, 2017 | 94.20 | 96.30 | 94.20 | 94.35 | 118,213 | +0.30(+0.32%) |
Dec 15, 2017 | 92.40 | 94.90 | 92.25 | 94.05 | 417,580 | +1.75(+1.90%) |
Dec 14, 2017 | 91.10 | 92.90 | 91.05 | 92.30 | 159,645 | +1.15(+1.26%) |
Dec 13, 2017 | 90.90 | 91.85 | 90.85 | 91.15 | 151,574 | +0.25(+0.28%) |
Dec 12, 2017 | 91.00 | 91.55 | 90.50 | 90.90 | 116,083 | -0.10(-0.11%) |
Dec 11, 2017 | 91.50 | 92.30 | 90.85 | 91.00 | 136,017 | -0.55(-0.60%) |
Dec 08, 2017 | 91.00 | 91.65 | 89.45 | 91.55 | 173,676 | +0.95(+1.05%) |
Dec 07, 2017 | 90.15 | 91.00 | 88.25 | 90.60 | 165,789 | +0.50(+0.55%) |
Dec 06, 2017 | 88.35 | 90.40 | 88.35 | 90.10 | 167,902 | +1.90(+2.15%) |
Dec 05, 2017 | 90.15 | 90.15 | 88.20 | 88.20 | 117,661 | -1.65(-1.84%) |
Dec 04, 2017 | 89.35 | 92.00 | 88.40 | 89.85 | 308,086 | +0.95(+1.07%) |
Dec 01, 2017 | 89.40 | 89.92 | 86.75 | 88.90 | 210,527 | -0.50(-0.56%) |
Nov 30, 2017 | 93.35 | 88.80 | 89.40 | 256,285 | -2.90(-3.14%) | |
Nov 29, 2017 | 90.50 | 93.50 | 90.50 | 92.30 | 162,670 | +1.95(+2.16%) |
Nov 28, 2017 | 88.25 | 90.55 | 87.70 | 90.35 | 158,146 | +2.35(+2.67%) |
Nov 27, 2017 | 88.15 | 88.90 | 87.85 | 88.00 | 179,911 | -0.30(-0.34%) |
Nov 24, 2017 | 88.45 | 89.20 | 87.70 | 88.30 | 41,248 | -0.15(-0.17%) |
Nov 22, 2017 | 88.90 | 89.20 | 87.95 | 88.45 | 77,983 | -0.40(-0.45%) |
Nov 21, 2017 | 87.50 | 88.90 | 87.05 | 88.85 | 105,757 | +1.60(+1.83%) |
Nov 20, 2017 | 90.30 | 90.40 | 86.80 | 87.25 | 217,622 | -3.10(-3.43%) |
Nov 17, 2017 | 90.10 | 91.40 | 88.50 | 90.35 | 116,059 | +0.10(+0.11%) |
Nov 16, 2017 | 88.60 | 91.00 | 87.60 | 90.25 | 157,046 | +1.80(+2.04%) |
Nov 15, 2017 | 87.45 | 88.75 | 86.90 | 88.45 | 119,753 | +0.55(+0.63%) |
Nov 14, 2017 | 88.20 | 88.40 | 87.20 | 87.90 | 71,635 | -0.40(-0.45%) |
Nov 13, 2017 | 86.85 | 88.45 | 86.50 | 88.30 | 117,537 | +0.95(+1.09%) |
Nov 10, 2017 | 88.30 | 88.65 | 87.10 | 87.35 | 130,493 | -1.00(-1.13%) |
Nov 09, 2017 | 87.80 | 89.15 | 87.75 | 88.35 | 93,833 | +0.05(+0.06%) |
Nov 08, 2017 | 86.45 | 88.50 | 86.45 | 88.30 | 111,004 | +1.40(+1.61%) |
Nov 07, 2017 | 88.00 | 88.45 | 85.40 | 86.90 | 160,141 | -1.30(-1.47%) |
Nov 06, 2017 | 87.75 | 89.30 | 87.25 | 88.20 | 207,903 | +0.40(+0.46%) |
Nov 03, 2017 | 90.55 | 90.95 | 87.70 | 87.80 | 199,804 | -2.50(-2.77%) |
Nov 02, 2017 | 93.40 | 94.35 | 89.98 | 90.30 | 173,348 | -3.45(-3.68%) |