Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 101.23 | 102.20 | 100.89 | 102.04 | 5,668,356 | +2.20(+2.20%) |
Jan 30, 2018 | 101.80 | 101.95 | 99.29 | 99.84 | 6,820,904 | -2.46(-2.40%) |
Jan 29, 2018 | 102.47 | 102.85 | 101.71 | 102.31 | 2,162,519 | -0.90(-0.87%) |
Jan 26, 2018 | 102.57 | 103.24 | 102.41 | 103.21 | 1,734,692 | +1.53(+1.51%) |
Jan 25, 2018 | 102.87 | 102.97 | 101.49 | 101.67 | 709,162 | -1.38(-1.34%) |
Jan 24, 2018 | 103.58 | 103.92 | 102.75 | 103.05 | 623,845 | +0.09(+0.09%) |
Jan 23, 2018 | 102.74 | 103.31 | 102.48 | 102.96 | 582,201 | +1.34(+1.32%) |
Jan 22, 2018 | 101.08 | 101.63 | 100.74 | 101.62 | 745,255 | -0.38(-0.37%) |
Jan 19, 2018 | 101.90 | 102.04 | 101.50 | 102.00 | 912,139 | +1.38(+1.37%) |
Jan 18, 2018 | 100.72 | 101.01 | 100.10 | 100.62 | 996,673 | +0.43(+0.43%) |
Jan 17, 2018 | 99.19 | 100.33 | 99.02 | 100.19 | 1,084,378 | +0.46(+0.46%) |
Jan 16, 2018 | 100.90 | 101.26 | 99.52 | 99.73 | 1,029,048 | +0.50(+0.50%) |
Jan 12, 2018 | 99.23 | 99.23 | 99.23 | 0 | +0.44(+0.45%) | |
Jan 11, 2018 | 99.60 | 99.70 | 98.55 | 98.79 | 2,542,787 | -2.91(-2.86%) |
Jan 10, 2018 | 101.45 | 101.70 | 783,278 | -1.16(-1.13%) | ||
Jan 09, 2018 | 103.04 | 103.13 | 102.22 | 102.86 | 572,505 | -0.58(-0.56%) |
Jan 08, 2018 | 103.70 | 104.00 | 103.40 | 103.44 | 572,125 | -1.38(-1.31%) |
Jan 05, 2018 | 104.03 | 104.97 | 103.94 | 104.82 | 527,532 | +1.15(+1.11%) |
Jan 04, 2018 | 103.42 | 103.89 | 103.35 | 103.67 | 598,513 | +1.57(+1.54%) |
Jan 03, 2018 | 101.48 | 102.44 | 101.41 | 102.10 | 561,738 | +0.83(+0.82%) |
Jan 02, 2018 | 100.22 | 101.30 | 100.13 | 101.27 | 599,941 | +0.03(+0.03%) |
Dec 29, 2017 | 101.24 | 101.24 | 101.24 | 0 | -0.04(-0.04%) | |
Dec 28, 2017 | 101.62 | 101.84 | 100.94 | 101.28 | 541,519 | -0.63(-0.62%) |
Dec 27, 2017 | 101.59 | 102.13 | 101.45 | 101.91 | 352,370 | +0.67(+0.66%) |
Dec 26, 2017 | 101.30 | 101.37 | 100.85 | 101.24 | 175,314 | -0.20(-0.20%) |
Dec 22, 2017 | 101.18 | 101.49 | 100.87 | 101.44 | 291,400 | -0.27(-0.27%) |
Dec 21, 2017 | 101.70 | 102.24 | 101.58 | 101.71 | 410,458 | -0.25(-0.25%) |
Dec 20, 2017 | 102.50 | 102.56 | 101.45 | 101.96 | 522,749 | -1.84(-1.77%) |
Dec 19, 2017 | 104.16 | 104.23 | 103.22 | 103.80 | 473,876 | -0.65(-0.62%) |
Dec 18, 2017 | 104.80 | 104.89 | 104.35 | 104.45 | 524,192 | +1.48(+1.44%) |
Dec 15, 2017 | 102.31 | 103.35 | 102.17 | 102.97 | 948,069 | +0.43(+0.42%) |
Dec 14, 2017 | 103.03 | 103.55 | 102.54 | 102.54 | 682,014 | +0.81(+0.80%) |
Dec 13, 2017 | 101.98 | 102.26 | 101.44 | 101.73 | 360,598 | +0.21(+0.20%) |
Dec 12, 2017 | 101.35 | 101.79 | 101.10 | 101.52 | 518,903 | +0.58(+0.57%) |
Dec 11, 2017 | 100.38 | 101.01 | 100.30 | 100.94 | 607,749 | -0.47(-0.46%) |
Dec 08, 2017 | 101.89 | 102.08 | 101.30 | 101.41 | 285,158 | +0.12(+0.12%) |
Dec 07, 2017 | 100.79 | 101.48 | 100.69 | 101.30 | 389,278 | +0.20(+0.20%) |
Dec 06, 2017 | 99.76 | 101.42 | 99.56 | 101.10 | 535,019 | +0.81(+0.81%) |
Dec 05, 2017 | 99.84 | 101.01 | 99.66 | 100.29 | 592,321 | -0.13(-0.13%) |
Dec 04, 2017 | 101.49 | 101.49 | 100.36 | 100.41 | 631,680 | -0.31(-0.30%) |
Dec 01, 2017 | 100.52 | 101.07 | 100.12 | 100.72 | 733,337 | -1.41(-1.38%) |
Nov 30, 2017 | 102.23 | 102.42 | 101.60 | 102.13 | 883,548 | +0.34(+0.34%) |
Nov 29, 2017 | 103.90 | 103.90 | 101.40 | 101.79 | 682,036 | -2.30(-2.21%) |
Nov 28, 2017 | 104.60 | 104.65 | 103.83 | 104.09 | 313,743 | -0.20(-0.19%) |
Nov 27, 2017 | 104.52 | 104.75 | 104.13 | 104.29 | 437,294 | -0.60(-0.58%) |
Nov 24, 2017 | 104.35 | 104.94 | 104.21 | 104.89 | 326,420 | +2.31(+2.25%) |
Nov 22, 2017 | 103.37 | 104.20 | 102.30 | 102.58 | 427,340 | -1.30(-1.25%) |
Nov 21, 2017 | 103.54 | 104.13 | 103.49 | 103.88 | 318,499 | +1.14(+1.10%) |
Nov 20, 2017 | 102.40 | 102.95 | 102.30 | 102.75 | 332,551 | +0.25(+0.25%) |
Nov 17, 2017 | 102.80 | 102.97 | 102.35 | 102.49 | 436,945 | -0.17(-0.17%) |
Nov 16, 2017 | 102.21 | 102.73 | 102.10 | 102.67 | 541,255 | +0.96(+0.94%) |
Nov 15, 2017 | 101.43 | 102.20 | 101.30 | 101.71 | 736,737 | -0.18(-0.18%) |
Nov 14, 2017 | 101.94 | 102.03 | 101.36 | 101.89 | 483,310 | +0.64(+0.63%) |
Nov 13, 2017 | 100.03 | 101.27 | 99.96 | 101.25 | 575,032 | -0.20(-0.20%) |
Nov 10, 2017 | 101.92 | 101.93 | 101.00 | 101.45 | 540,444 | -0.05(-0.04%) |
Nov 09, 2017 | 101.41 | 101.68 | 100.68 | 101.49 | 705,115 | -1.77(-1.71%) |
Nov 08, 2017 | 102.72 | 103.43 | 102.53 | 103.26 | 539,268 | +0.34(+0.33%) |
Nov 07, 2017 | 103.18 | 103.34 | 102.58 | 102.92 | 1,265,745 | -0.69(-0.67%) |
Nov 06, 2017 | 104.05 | 104.11 | 103.32 | 103.61 | 764,393 | +0.07(+0.07%) |
Nov 03, 2017 | 103.77 | 103.82 | 103.28 | 103.54 | 1,018,773 | -0.55(-0.53%) |
Nov 02, 2017 | 104.52 | 104.64 | 103.54 | 104.09 | 651,872 | -0.67(-0.64%) |