Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 99.95 | 100.90 | 99.61 | 100.75 | 5,740,993 | +2.17(+2.20%) |
Jan 30, 2018 | 100.51 | 100.67 | 98.03 | 98.58 | 6,908,311 | -2.43(-2.40%) |
Jan 29, 2018 | 101.17 | 101.55 | 100.42 | 101.01 | 2,190,231 | -0.89(-0.87%) |
Jan 26, 2018 | 101.27 | 101.94 | 101.11 | 101.90 | 1,756,921 | +1.51(+1.51%) |
Jan 25, 2018 | 101.57 | 101.67 | 100.21 | 100.39 | 718,250 | -1.36(-1.34%) |
Jan 24, 2018 | 102.27 | 102.60 | 101.45 | 101.75 | 631,839 | +0.09(+0.09%) |
Jan 23, 2018 | 101.44 | 102.00 | 101.19 | 101.66 | 589,661 | +1.33(+1.32%) |
Jan 22, 2018 | 99.80 | 100.34 | 99.46 | 100.33 | 754,805 | -0.37(-0.37%) |
Jan 19, 2018 | 100.61 | 100.75 | 100.21 | 100.71 | 923,828 | +1.36(+1.37%) |
Jan 18, 2018 | 99.44 | 99.73 | 98.83 | 99.35 | 1,009,445 | +0.43(+0.43%) |
Jan 17, 2018 | 97.93 | 99.06 | 97.77 | 98.92 | 1,098,274 | +0.45(+0.46%) |
Jan 16, 2018 | 99.62 | 99.98 | 98.26 | 98.47 | 1,042,234 | +0.49(+0.50%) |
Jan 12, 2018 | 97.98 | 97.98 | 97.98 | 0 | +0.44(+0.45%) | |
Jan 11, 2018 | 98.34 | 98.44 | 97.30 | 97.54 | 2,575,371 | -2.87(-2.86%) |
Jan 10, 2018 | 100.17 | 100.41 | 793,316 | -1.15(-1.13%) | ||
Jan 09, 2018 | 101.74 | 101.83 | 100.93 | 101.56 | 579,842 | -0.57(-0.56%) |
Jan 08, 2018 | 102.39 | 102.68 | 102.10 | 102.13 | 579,456 | -1.36(-1.32%) |
Jan 05, 2018 | 102.71 | 103.64 | 102.63 | 103.49 | 534,292 | +1.14(+1.11%) |
Jan 04, 2018 | 102.11 | 102.58 | 102.04 | 102.35 | 606,182 | +1.55(+1.54%) |
Jan 03, 2018 | 100.20 | 101.14 | 100.13 | 100.81 | 568,936 | +0.82(+0.82%) |
Jan 02, 2018 | 98.96 | 100.01 | 98.87 | 99.99 | 607,629 | +0.03(+0.03%) |
Dec 29, 2017 | 99.96 | 99.96 | 99.96 | 0 | -0.04(-0.04%) | |
Dec 28, 2017 | 100.33 | 100.55 | 99.67 | 100.00 | 548,458 | -0.62(-0.62%) |
Dec 27, 2017 | 100.31 | 100.84 | 100.17 | 100.62 | 356,885 | +0.66(+0.66%) |
Dec 26, 2017 | 100.02 | 100.08 | 99.58 | 99.96 | 177,560 | -0.20(-0.20%) |
Dec 22, 2017 | 99.90 | 100.21 | 99.60 | 100.16 | 295,134 | -0.27(-0.27%) |
Dec 21, 2017 | 100.41 | 100.95 | 100.29 | 100.42 | 415,718 | -0.25(-0.25%) |
Dec 20, 2017 | 101.21 | 101.26 | 100.17 | 100.67 | 529,447 | -1.81(-1.77%) |
Dec 19, 2017 | 102.84 | 102.91 | 101.91 | 102.49 | 479,949 | -0.64(-0.62%) |
Dec 18, 2017 | 103.47 | 103.56 | 103.03 | 103.13 | 530,910 | +1.46(+1.44%) |
Dec 15, 2017 | 101.02 | 102.04 | 100.88 | 101.67 | 960,218 | +0.43(+0.42%) |
Dec 14, 2017 | 101.72 | 102.24 | 101.24 | 101.24 | 690,753 | +0.80(+0.80%) |
Dec 13, 2017 | 100.69 | 100.97 | 100.16 | 100.44 | 365,219 | +0.20(+0.20%) |
Dec 12, 2017 | 100.07 | 100.50 | 99.82 | 100.24 | 525,552 | +0.57(+0.57%) |
Dec 11, 2017 | 99.11 | 99.73 | 99.03 | 99.67 | 615,537 | -0.46(-0.46%) |
Dec 08, 2017 | 100.60 | 100.79 | 100.01 | 100.13 | 288,812 | +0.12(+0.11%) |
Dec 07, 2017 | 99.52 | 100.20 | 99.42 | 100.01 | 394,266 | +0.20(+0.20%) |
Dec 06, 2017 | 98.50 | 100.14 | 98.30 | 99.82 | 541,875 | +0.80(+0.81%) |
Dec 05, 2017 | 98.57 | 99.73 | 98.40 | 99.02 | 599,911 | -0.12(-0.13%) |
Dec 04, 2017 | 100.21 | 100.21 | 99.09 | 99.14 | 639,775 | -0.30(-0.30%) |
Dec 01, 2017 | 99.25 | 99.79 | 98.86 | 99.44 | 742,735 | -1.40(-1.38%) |
Nov 30, 2017 | 100.94 | 101.13 | 100.32 | 100.84 | 894,870 | +0.34(+0.34%) |
Nov 29, 2017 | 102.58 | 102.58 | 100.12 | 100.50 | 690,776 | -2.27(-2.21%) |
Nov 28, 2017 | 103.28 | 103.32 | 102.51 | 102.77 | 317,764 | -0.19(-0.19%) |
Nov 27, 2017 | 103.20 | 103.42 | 102.81 | 102.97 | 442,898 | -0.60(-0.58%) |
Nov 24, 2017 | 103.03 | 103.62 | 102.89 | 103.56 | 330,603 | +2.28(+2.25%) |
Nov 22, 2017 | 102.06 | 102.88 | 101.01 | 101.29 | 432,816 | -1.28(-1.25%) |
Nov 21, 2017 | 102.23 | 102.82 | 102.19 | 102.57 | 322,580 | +1.12(+1.11%) |
Nov 20, 2017 | 101.11 | 101.65 | 101.00 | 101.45 | 336,813 | +0.25(+0.25%) |
Nov 17, 2017 | 101.50 | 101.67 | 101.06 | 101.20 | 442,544 | -0.17(-0.17%) |
Nov 16, 2017 | 100.92 | 101.43 | 100.81 | 101.37 | 548,191 | +0.94(+0.94%) |
Nov 15, 2017 | 100.15 | 100.91 | 100.01 | 100.42 | 746,178 | -0.18(-0.18%) |
Nov 14, 2017 | 100.64 | 100.74 | 100.08 | 100.60 | 489,503 | +0.63(+0.63%) |
Nov 13, 2017 | 98.76 | 99.99 | 98.70 | 99.97 | 582,401 | -0.20(-0.20%) |
Nov 10, 2017 | 100.63 | 100.64 | 99.72 | 100.17 | 547,369 | -0.04(-0.04%) |
Nov 09, 2017 | 100.13 | 100.40 | 99.41 | 100.21 | 714,150 | -1.74(-1.71%) |
Nov 08, 2017 | 101.42 | 102.12 | 101.23 | 101.95 | 546,179 | +0.34(+0.33%) |
Nov 07, 2017 | 101.87 | 102.04 | 101.28 | 101.61 | 1,281,965 | -0.69(-0.67%) |
Nov 06, 2017 | 102.74 | 102.79 | 102.02 | 102.30 | 774,188 | +0.07(+0.07%) |
Nov 03, 2017 | 102.46 | 102.50 | 101.97 | 102.23 | 1,031,828 | -0.54(-0.53%) |
Nov 02, 2017 | 103.20 | 103.31 | 102.23 | 102.77 | 660,225 | -0.67(-0.64%) |