Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 95.11 | 95.27 | 94.19 | 94.75 | 120,347 | +0.05(+0.06%) |
Jan 30, 2018 | 95.36 | 95.36 | 94.48 | 94.69 | 72,981 | -0.98(-1.03%) |
Jan 29, 2018 | 96.59 | 96.77 | 95.65 | 95.68 | 79,143 | -0.85(-0.88%) |
Jan 26, 2018 | 96.35 | 96.59 | 95.61 | 96.53 | 47,432 | +0.27(+0.28%) |
Jan 25, 2018 | 96.36 | 96.68 | 95.87 | 96.26 | 121,947 | +0.71(+0.75%) |
Jan 24, 2018 | 95.86 | 96.08 | 95.27 | 95.54 | 85,782 | +0.34(+0.36%) |
Jan 23, 2018 | 95.15 | 95.27 | 94.54 | 95.20 | 71,976 | -0.06(-0.07%) |
Jan 22, 2018 | 95.22 | 95.33 | 94.86 | 95.27 | 69,913 | -0.11(-0.11%) |
Jan 19, 2018 | 95.03 | 95.42 | 94.77 | 95.37 | 69,483 | +0.70(+0.74%) |
Jan 18, 2018 | 94.51 | 94.96 | 94.26 | 94.68 | 57,888 | -0.29(-0.30%) |
Jan 17, 2018 | 95.17 | 95.29 | 94.58 | 94.96 | 76,590 | +0.40(+0.43%) |
Jan 16, 2018 | 95.98 | 95.98 | 93.91 | 94.56 | 115,775 | -1.14(-1.19%) |
Jan 12, 2018 | 95.70 | 95.70 | 95.70 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 94.64 | 95.70 | 94.64 | 95.70 | 200,972 | +1.40(+1.49%) |
Jan 10, 2018 | 94.53 | 94.53 | 94.04 | 94.30 | 63,304 | -0.30(-0.32%) |
Jan 09, 2018 | 94.91 | 95.29 | 94.59 | 94.61 | 174,916 | -0.22(-0.24%) |
Jan 08, 2018 | 94.92 | 94.99 | 94.44 | 94.83 | 165,380 | +0.03(+0.03%) |
Jan 05, 2018 | 94.51 | 94.88 | 94.27 | 94.80 | 180,977 | +0.85(+0.90%) |
Jan 04, 2018 | 93.69 | 94.15 | 93.69 | 93.95 | 311,795 | +0.77(+0.82%) |
Jan 03, 2018 | 92.84 | 93.33 | 92.63 | 93.18 | 469,397 | +0.50(+0.54%) |
Jan 02, 2018 | 92.08 | 92.68 | 91.62 | 92.68 | 1,530,935 | +1.38(+1.52%) |
Dec 29, 2017 | 91.30 | 91.30 | 91.30 | 0 | -0.30(-0.33%) | |
Dec 28, 2017 | 91.28 | 91.60 | 91.01 | 91.60 | 376,767 | +0.53(+0.58%) |
Dec 27, 2017 | 91.09 | 91.25 | 91.01 | 91.08 | 76,668 | +0.06(+0.07%) |
Dec 26, 2017 | 91.01 | 91.12 | 90.80 | 91.01 | 95,978 | +0.00(+0.00%) |
Dec 22, 2017 | 90.97 | 91.05 | 90.73 | 91.01 | 35,315 | +0.27(+0.30%) |
Dec 21, 2017 | 90.67 | 90.95 | 90.51 | 90.75 | 288,960 | +0.26(+0.29%) |
Dec 20, 2017 | 90.83 | 90.98 | 90.42 | 90.49 | 167,316 | +0.24(+0.27%) |
Dec 19, 2017 | 90.33 | 90.48 | 90.22 | 90.25 | 33,673 | -0.02(-0.02%) |
Dec 18, 2017 | 88.78 | 90.34 | 88.78 | 90.27 | 49,125 | +1.49(+1.67%) |
Dec 15, 2017 | 88.66 | 88.93 | 88.54 | 88.78 | 156,209 | +0.48(+0.54%) |
Dec 14, 2017 | 89.27 | 89.40 | 88.30 | 88.30 | 86,230 | -0.99(-1.11%) |
Dec 13, 2017 | 89.16 | 89.35 | 89.07 | 89.29 | 41,212 | +0.28(+0.32%) |
Dec 12, 2017 | 89.10 | 89.30 | 88.95 | 89.00 | 85,553 | +0.13(+0.15%) |
Dec 11, 2017 | 89.32 | 89.32 | 88.78 | 88.87 | 79,916 | +0.23(+0.26%) |
Dec 08, 2017 | 88.94 | 88.98 | 88.49 | 88.64 | 74,466 | -0.02(-0.02%) |
Dec 07, 2017 | 88.10 | 88.69 | 88.10 | 88.66 | 39,399 | +0.56(+0.64%) |
Dec 06, 2017 | 88.27 | 88.56 | 88.10 | 88.10 | 69,272 | -0.47(-0.53%) |
Dec 05, 2017 | 89.08 | 89.23 | 88.57 | 88.57 | 62,435 | -0.59(-0.66%) |
Dec 04, 2017 | 89.17 | 89.66 | 89.16 | 89.16 | 67,152 | +0.59(+0.66%) |
Dec 01, 2017 | 89.45 | 89.48 | 88.61 | 88.57 | 366,974 | -0.53(-0.60%) |
Nov 30, 2017 | 89.28 | 89.92 | 89.08 | 89.10 | 78,342 | +0.05(+0.06%) |
Nov 29, 2017 | 89.03 | 89.23 | 88.78 | 89.05 | 23,950 | +0.01(+0.01%) |
Nov 28, 2017 | 88.16 | 89.07 | 88.16 | 89.04 | 35,166 | +1.03(+1.17%) |
Nov 27, 2017 | 88.67 | 88.69 | 88.01 | 88.01 | 73,402 | -0.58(-0.65%) |
Nov 24, 2017 | 88.51 | 88.67 | 88.51 | 88.59 | 19,912 | +0.45(+0.52%) |
Nov 22, 2017 | 88.43 | 88.49 | 88.13 | 88.13 | 25,315 | -0.22(-0.25%) |
Nov 21, 2017 | 88.29 | 88.50 | 88.20 | 88.35 | 30,643 | +0.55(+0.63%) |
Nov 20, 2017 | 87.60 | 87.94 | 87.54 | 87.80 | 107,867 | +0.24(+0.27%) |
Nov 17, 2017 | 87.03 | 87.80 | 87.03 | 87.56 | 27,858 | +0.26(+0.30%) |
Nov 16, 2017 | 86.40 | 87.36 | 86.40 | 87.30 | 83,143 | +1.18(+1.36%) |
Nov 15, 2017 | 86.09 | 86.29 | 85.51 | 86.13 | 62,732 | -0.36(-0.41%) |
Nov 14, 2017 | 87.20 | 87.20 | 86.32 | 86.48 | 100,023 | -1.14(-1.30%) |
Nov 13, 2017 | 86.79 | 87.76 | 86.22 | 87.62 | 84,831 | +0.53(+0.61%) |
Nov 10, 2017 | 87.25 | 87.52 | 86.91 | 87.09 | 881,378 | -0.17(-0.19%) |
Nov 09, 2017 | 87.61 | 87.82 | 87.13 | 87.26 | 81,082 | -0.93(-1.06%) |
Nov 08, 2017 | 88.33 | 88.33 | 88.02 | 88.19 | 47,312 | -0.12(-0.13%) |
Nov 07, 2017 | 88.34 | 88.42 | 88.01 | 88.31 | 95,681 | +0.22(+0.25%) |
Nov 06, 2017 | 88.33 | 88.68 | 88.08 | 88.09 | 38,988 | -0.18(-0.20%) |
Nov 03, 2017 | 88.46 | 88.46 | 87.86 | 88.27 | 87,865 | -0.26(-0.29%) |
Nov 02, 2017 | 89.18 | 89.18 | 88.35 | 88.52 | 263,812 | -0.66(-0.74%) |