Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 95.11 | 95.26 | 94.19 | 94.74 | 120,355 | +0.05(+0.06%) |
Jan 30, 2018 | 95.35 | 95.35 | 94.47 | 94.69 | 72,986 | -0.98(-1.03%) |
Jan 29, 2018 | 96.58 | 96.76 | 95.64 | 95.67 | 79,147 | -0.85(-0.88%) |
Jan 26, 2018 | 96.34 | 96.58 | 95.60 | 96.52 | 47,435 | +0.27(+0.28%) |
Jan 25, 2018 | 96.35 | 96.67 | 95.87 | 96.25 | 121,954 | +0.71(+0.75%) |
Jan 24, 2018 | 95.85 | 96.07 | 95.27 | 95.54 | 85,787 | +0.34(+0.36%) |
Jan 23, 2018 | 95.14 | 95.26 | 94.54 | 95.20 | 71,981 | -0.06(-0.07%) |
Jan 22, 2018 | 95.22 | 95.32 | 94.85 | 95.26 | 69,917 | -0.11(-0.11%) |
Jan 19, 2018 | 95.03 | 95.42 | 94.76 | 95.37 | 69,488 | +0.70(+0.74%) |
Jan 18, 2018 | 94.50 | 94.95 | 94.25 | 94.67 | 57,891 | -0.29(-0.30%) |
Jan 17, 2018 | 95.16 | 95.29 | 94.57 | 94.96 | 76,595 | +0.40(+0.43%) |
Jan 16, 2018 | 95.98 | 95.98 | 93.90 | 94.55 | 115,782 | -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 | 200,985 | +1.40(+1.49%) |
Jan 10, 2018 | 94.53 | 94.53 | 94.03 | 94.30 | 63,308 | -0.30(-0.32%) |
Jan 09, 2018 | 94.90 | 95.29 | 94.58 | 94.60 | 174,927 | -0.22(-0.24%) |
Jan 08, 2018 | 94.91 | 94.99 | 94.43 | 94.82 | 165,390 | +0.03(+0.03%) |
Jan 05, 2018 | 94.50 | 94.88 | 94.26 | 94.80 | 180,988 | +0.85(+0.90%) |
Jan 04, 2018 | 93.69 | 94.14 | 93.68 | 93.95 | 311,814 | +0.77(+0.82%) |
Jan 03, 2018 | 92.83 | 93.32 | 92.63 | 93.18 | 469,426 | +0.50(+0.54%) |
Jan 02, 2018 | 92.07 | 92.68 | 91.62 | 92.68 | 1,531,029 | +1.38(+1.52%) |
Dec 29, 2017 | 91.29 | 91.29 | 91.29 | 0 | -0.30(-0.33%) | |
Dec 28, 2017 | 91.28 | 91.60 | 91.01 | 91.60 | 376,790 | +0.53(+0.58%) |
Dec 27, 2017 | 91.08 | 91.24 | 91.01 | 91.07 | 76,672 | +0.06(+0.07%) |
Dec 26, 2017 | 91.01 | 91.12 | 90.79 | 91.01 | 95,984 | +0.00(+0.00%) |
Dec 22, 2017 | 90.96 | 91.04 | 90.72 | 91.01 | 35,317 | +0.27(+0.30%) |
Dec 21, 2017 | 90.67 | 90.95 | 90.50 | 90.74 | 288,977 | +0.26(+0.29%) |
Dec 20, 2017 | 90.82 | 90.97 | 90.42 | 90.48 | 167,326 | +0.24(+0.27%) |
Dec 19, 2017 | 90.33 | 90.47 | 90.21 | 90.24 | 33,675 | -0.02(-0.03%) |
Dec 18, 2017 | 88.78 | 90.33 | 88.78 | 90.26 | 49,128 | +1.49(+1.67%) |
Dec 15, 2017 | 88.65 | 88.93 | 88.54 | 88.78 | 156,218 | +0.48(+0.54%) |
Dec 14, 2017 | 89.27 | 89.39 | 88.30 | 88.30 | 86,236 | -0.99(-1.11%) |
Dec 13, 2017 | 89.16 | 89.35 | 89.06 | 89.28 | 41,215 | +0.28(+0.32%) |
Dec 12, 2017 | 89.10 | 89.29 | 88.95 | 89.00 | 85,558 | +0.13(+0.15%) |
Dec 11, 2017 | 89.31 | 89.31 | 88.78 | 88.86 | 79,921 | +0.23(+0.26%) |
Dec 08, 2017 | 88.94 | 88.97 | 88.49 | 88.63 | 74,471 | -0.02(-0.02%) |
Dec 07, 2017 | 88.09 | 88.69 | 88.09 | 88.65 | 39,402 | +0.56(+0.64%) |
Dec 06, 2017 | 88.27 | 88.55 | 88.09 | 88.09 | 69,277 | -0.47(-0.53%) |
Dec 05, 2017 | 89.08 | 89.23 | 88.56 | 88.56 | 62,439 | -0.59(-0.66%) |
Dec 04, 2017 | 89.17 | 89.66 | 89.15 | 89.15 | 67,156 | +0.59(+0.66%) |
Dec 01, 2017 | 89.44 | 89.48 | 88.61 | 88.56 | 366,997 | -0.53(-0.60%) |
Nov 30, 2017 | 89.27 | 89.92 | 89.08 | 89.10 | 78,347 | +0.05(+0.06%) |
Nov 29, 2017 | 89.03 | 89.22 | 88.77 | 89.04 | 23,951 | +0.01(+0.01%) |
Nov 28, 2017 | 88.15 | 89.06 | 88.15 | 89.03 | 35,168 | +1.03(+1.17%) |
Nov 27, 2017 | 88.66 | 88.69 | 88.00 | 88.00 | 73,407 | -0.58(-0.65%) |
Nov 24, 2017 | 88.50 | 88.67 | 88.50 | 88.58 | 19,913 | +0.45(+0.52%) |
Nov 22, 2017 | 88.42 | 88.48 | 88.13 | 88.13 | 25,317 | -0.22(-0.25%) |
Nov 21, 2017 | 88.29 | 88.49 | 88.20 | 88.35 | 30,645 | +0.55(+0.63%) |
Nov 20, 2017 | 87.59 | 87.93 | 87.54 | 87.80 | 107,873 | +0.24(+0.27%) |
Nov 17, 2017 | 87.02 | 87.80 | 87.02 | 87.56 | 27,860 | +0.26(+0.30%) |
Nov 16, 2017 | 86.40 | 87.36 | 86.40 | 87.30 | 83,148 | +1.18(+1.36%) |
Nov 15, 2017 | 86.09 | 86.28 | 85.51 | 86.12 | 62,736 | -0.36(-0.41%) |
Nov 14, 2017 | 87.19 | 87.19 | 86.32 | 86.48 | 100,030 | -1.14(-1.30%) |
Nov 13, 2017 | 86.78 | 87.75 | 86.21 | 87.62 | 84,836 | +0.53(+0.61%) |
Nov 10, 2017 | 87.24 | 87.51 | 86.91 | 87.08 | 881,432 | -0.17(-0.19%) |
Nov 09, 2017 | 87.60 | 87.81 | 87.13 | 87.25 | 81,087 | -0.93(-1.06%) |
Nov 08, 2017 | 88.32 | 88.32 | 88.01 | 88.19 | 47,315 | -0.12(-0.13%) |
Nov 07, 2017 | 88.33 | 88.41 | 88.00 | 88.30 | 95,687 | +0.22(+0.25%) |
Nov 06, 2017 | 88.32 | 88.68 | 88.07 | 88.08 | 38,991 | -0.18(-0.20%) |
Nov 03, 2017 | 88.46 | 88.46 | 87.86 | 88.26 | 87,870 | -0.26(-0.29%) |
Nov 02, 2017 | 89.18 | 89.18 | 88.34 | 88.52 | 263,828 | -0.66(-0.74%) |