Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 94.81 | 96.14 | 94.79 | 95.62 | 1,447,729 | +0.69(+0.73%) |
Jan 30, 2018 | 94.68 | 95.46 | 94.45 | 94.92 | 995,328 | -0.12(-0.13%) |
Jan 29, 2018 | 95.98 | 96.24 | 95.03 | 95.04 | 921,549 | -1.21(-1.26%) |
Jan 26, 2018 | 96.67 | 96.90 | 95.88 | 96.26 | 1,287,976 | -0.14(-0.14%) |
Jan 25, 2018 | 95.75 | 96.70 | 95.48 | 96.40 | 649,566 | +0.80(+0.83%) |
Jan 24, 2018 | 95.68 | 96.19 | 95.10 | 95.60 | 1,039,716 | -0.43(-0.45%) |
Jan 23, 2018 | 95.40 | 96.40 | 95.16 | 96.03 | 880,140 | +0.74(+0.77%) |
Jan 22, 2018 | 94.82 | 95.33 | 94.59 | 95.29 | 1,312,285 | +0.51(+0.54%) |
Jan 19, 2018 | 93.73 | 94.94 | 93.69 | 94.78 | 1,207,606 | +1.37(+1.47%) |
Jan 18, 2018 | 94.51 | 94.70 | 93.24 | 93.41 | 790,177 | -0.99(-1.05%) |
Jan 17, 2018 | 94.03 | 95.03 | 93.68 | 94.40 | 1,742,098 | +0.55(+0.59%) |
Jan 16, 2018 | 93.00 | 94.71 | 92.95 | 93.85 | 1,893,636 | -0.85(-0.90%) |
Jan 12, 2018 | 94.70 | 94.70 | 94.70 | 0 | -0.71(-0.74%) | |
Jan 11, 2018 | 95.98 | 96.01 | 95.18 | 95.41 | 881,888 | -0.63(-0.66%) |
Jan 10, 2018 | 96.49 | 97.05 | 94.96 | 96.04 | 1,511,249 | -2.57(-2.60%) |
Jan 09, 2018 | 98.94 | 99.18 | 98.49 | 98.61 | 673,992 | -0.24(-0.25%) |
Jan 08, 2018 | 98.13 | 99.34 | 97.93 | 98.85 | 1,003,578 | +0.95(+0.97%) |
Jan 05, 2018 | 97.55 | 98.05 | 96.73 | 97.89 | 885,102 | +0.47(+0.48%) |
Jan 04, 2018 | 97.22 | 97.70 | 96.92 | 97.43 | 784,275 | +0.68(+0.70%) |
Jan 03, 2018 | 97.26 | 97.44 | 96.52 | 96.75 | 944,857 | -0.41(-0.42%) |
Jan 02, 2018 | 98.35 | 98.79 | 97.03 | 97.16 | 975,992 | -1.21(-1.23%) |
Dec 29, 2017 | 98.37 | 98.37 | 98.37 | 0 | -0.74(-0.74%) | |
Dec 28, 2017 | 99.54 | 99.65 | 98.83 | 99.11 | 619,002 | -0.19(-0.19%) |
Dec 27, 2017 | 99.86 | 100.17 | 99.03 | 99.30 | 501,682 | -0.37(-0.37%) |
Dec 26, 2017 | 99.62 | 100.06 | 99.38 | 99.67 | 469,026 | +0.05(+0.05%) |
Dec 22, 2017 | 99.66 | 99.99 | 99.14 | 99.62 | 457,012 | +0.25(+0.25%) |
Dec 21, 2017 | 99.99 | 100.08 | 99.26 | 99.37 | 662,710 | -0.29(-0.29%) |
Dec 20, 2017 | 100.24 | 100.36 | 99.09 | 99.65 | 1,133,696 | -0.40(-0.40%) |
Dec 19, 2017 | 99.57 | 100.37 | 99.51 | 100.05 | 1,334,989 | +1.03(+1.04%) |
Dec 18, 2017 | 98.18 | 99.94 | 97.63 | 99.02 | 1,459,545 | +0.10(+0.11%) |
Dec 15, 2017 | 98.41 | 99.57 | 98.09 | 98.92 | 1,842,612 | +0.68(+0.69%) |
Dec 14, 2017 | 98.00 | 98.77 | 97.83 | 98.24 | 933,349 | +0.17(+0.18%) |
Dec 13, 2017 | 98.16 | 98.51 | 97.83 | 98.07 | 1,124,217 | -0.21(-0.21%) |
Dec 12, 2017 | 98.28 | 98.41 | 97.22 | 98.28 | 1,040,046 | +0.52(+0.53%) |
Dec 11, 2017 | 97.93 | 97.98 | 97.06 | 97.76 | 668,082 | -0.35(-0.35%) |
Dec 08, 2017 | 98.42 | 98.54 | 97.80 | 98.10 | 681,173 | -0.31(-0.32%) |
Dec 07, 2017 | 98.34 | 98.74 | 97.89 | 98.41 | 795,999 | -0.17(-0.18%) |
Dec 06, 2017 | 97.70 | 98.71 | 97.49 | 98.59 | 912,114 | +0.87(+0.89%) |
Dec 05, 2017 | 97.80 | 98.41 | 97.08 | 97.72 | 1,165,587 | -0.05(-0.05%) |
Dec 04, 2017 | 96.58 | 96.69 | 96.58 | 97.77 | 1,352,480 | +1.57(+1.63%) |
Dec 01, 2017 | 96.23 | 96.23 | 94.71 | 96.20 | 835,300 | +0.07(+0.07%) |
Nov 30, 2017 | 95.94 | 96.97 | 95.55 | 96.14 | 1,970,129 | +0.37(+0.39%) |
Nov 29, 2017 | 95.22 | 96.65 | 94.74 | 95.76 | 973,776 | +0.57(+0.60%) |
Nov 28, 2017 | 94.12 | 95.22 | 93.60 | 95.19 | 1,057,366 | +1.27(+1.36%) |
Nov 27, 2017 | 93.38 | 94.20 | 92.85 | 93.92 | 732,290 | +0.80(+0.86%) |
Nov 24, 2017 | 93.89 | 93.99 | 93.10 | 93.12 | 336,010 | -0.58(-0.62%) |
Nov 22, 2017 | 94.04 | 94.38 | 93.47 | 93.70 | 1,105,028 | -0.34(-0.36%) |
Nov 21, 2017 | 94.72 | 95.32 | 93.93 | 94.04 | 1,224,024 | -0.81(-0.85%) |
Nov 20, 2017 | 93.99 | 95.41 | 93.75 | 94.85 | 1,070,255 | +0.86(+0.92%) |
Nov 17, 2017 | 94.14 | 95.31 | 93.88 | 93.99 | 2,313,908 | -0.52(-0.55%) |
Nov 16, 2017 | 93.07 | 94.86 | 92.66 | 94.50 | 1,396,078 | +1.96(+2.12%) |
Nov 15, 2017 | 94.29 | 95.58 | 92.23 | 92.54 | 1,072,731 | -2.10(-2.22%) |
Nov 14, 2017 | 93.04 | 95.03 | 92.74 | 94.64 | 1,158,233 | +1.45(+1.55%) |
Nov 13, 2017 | 93.70 | 94.37 | 93.08 | 93.19 | 1,091,032 | -0.36(-0.39%) |
Nov 10, 2017 | 92.47 | 93.79 | 92.47 | 93.56 | 872,553 | +0.72(+0.77%) |
Nov 09, 2017 | 92.58 | 93.33 | 92.44 | 92.84 | 991,356 | +0.02(+0.02%) |
Nov 08, 2017 | 91.27 | 92.97 | 91.26 | 92.82 | 926,859 | +1.53(+1.68%) |
Nov 07, 2017 | 89.75 | 91.39 | 89.67 | 91.29 | 1,108,774 | +1.37(+1.52%) |
Nov 06, 2017 | 91.35 | 91.35 | 89.71 | 89.92 | 906,058 | -1.33(-1.45%) |
Nov 03, 2017 | 91.68 | 92.00 | 91.17 | 91.25 | 939,527 | -0.58(-0.63%) |
Nov 02, 2017 | 92.00 | 91.02 | 91.82 | 1,014,622 | -0.12(-0.13%) |