Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 97.00 | 97.40 | 95.67 | 96.17 | 364,311 | -0.10(-0.11%) |
Jan 30, 2018 | 94.68 | 96.56 | 94.68 | 96.27 | 283,574 | +0.43(+0.45%) |
Jan 29, 2018 | 95.80 | 96.59 | 95.11 | 95.84 | 326,947 | -0.31(-0.32%) |
Jan 26, 2018 | 98.11 | 98.11 | 94.37 | 96.15 | 261,624 | -0.75(-0.77%) |
Jan 25, 2018 | 97.90 | 99.75 | 94.03 | 96.89 | 508,137 | +0.90(+0.93%) |
Jan 24, 2018 | 96.95 | 96.95 | 95.35 | 96.00 | 243,621 | -1.12(-1.16%) |
Jan 23, 2018 | 96.12 | 97.44 | 95.48 | 97.12 | 145,516 | +1.06(+1.10%) |
Jan 22, 2018 | 97.27 | 98.15 | 95.23 | 96.06 | 130,122 | -0.95(-0.98%) |
Jan 19, 2018 | 94.42 | 97.04 | 93.96 | 97.02 | 165,613 | +2.65(+2.81%) |
Jan 18, 2018 | 94.38 | 94.79 | 93.45 | 94.36 | 169,704 | -0.34(-0.36%) |
Jan 17, 2018 | 93.44 | 94.97 | 92.71 | 94.70 | 121,441 | +2.31(+2.50%) |
Jan 16, 2018 | 93.20 | 94.14 | 92.26 | 92.39 | 251,403 | -0.25(-0.28%) |
Jan 12, 2018 | 92.65 | 92.65 | 92.65 | 0 | +0.22(+0.23%) | |
Jan 11, 2018 | 91.91 | 92.59 | 90.94 | 92.43 | 195,890 | +0.89(+0.97%) |
Jan 10, 2018 | 91.86 | 92.81 | 91.16 | 91.54 | 108,852 | -1.13(-1.22%) |
Jan 09, 2018 | 93.28 | 93.30 | 92.17 | 92.67 | 167,408 | -0.62(-0.67%) |
Jan 08, 2018 | 92.65 | 93.98 | 92.11 | 93.30 | 198,004 | +0.77(+0.84%) |
Jan 05, 2018 | 92.09 | 92.91 | 91.58 | 92.52 | 148,262 | +0.68(+0.74%) |
Jan 04, 2018 | 91.79 | 92.37 | 90.68 | 91.84 | 138,675 | +0.58(+0.63%) |
Jan 03, 2018 | 91.10 | 92.09 | 89.95 | 91.27 | 154,637 | +0.27(+0.30%) |
Jan 02, 2018 | 89.41 | 91.15 | 89.09 | 91.00 | 155,724 | +2.20(+2.48%) |
Dec 29, 2017 | 88.80 | 88.80 | 88.80 | 0 | -0.56(-0.62%) | |
Dec 28, 2017 | 89.20 | 90.13 | 89.04 | 89.35 | 92,628 | +0.23(+0.25%) |
Dec 27, 2017 | 88.97 | 89.65 | 88.13 | 89.13 | 174,044 | +0.22(+0.24%) |
Dec 26, 2017 | 89.26 | 89.49 | 88.48 | 88.91 | 156,355 | -0.78(-0.87%) |
Dec 22, 2017 | 89.16 | 90.52 | 88.82 | 89.69 | 130,365 | +0.31(+0.35%) |
Dec 21, 2017 | 89.63 | 90.18 | 88.93 | 89.38 | 146,098 | +0.26(+0.30%) |
Dec 20, 2017 | 88.73 | 90.32 | 88.28 | 89.12 | 231,011 | +1.15(+1.31%) |
Dec 19, 2017 | 88.96 | 90.09 | 87.77 | 87.97 | 133,080 | -1.17(-1.31%) |
Dec 18, 2017 | 88.97 | 90.54 | 88.40 | 89.14 | 123,155 | +0.83(+0.94%) |
Dec 15, 2017 | 85.93 | 89.17 | 85.93 | 88.31 | 337,780 | +2.69(+3.15%) |
Dec 14, 2017 | 85.56 | 87.58 | 84.01 | 85.61 | 139,514 | +0.16(+0.19%) |
Dec 13, 2017 | 85.80 | 87.01 | 84.63 | 85.45 | 238,462 | -0.08(-0.10%) |
Dec 12, 2017 | 87.04 | 87.47 | 85.51 | 85.54 | 237,092 | -1.40(-1.61%) |
Dec 11, 2017 | 86.83 | 88.17 | 85.88 | 86.94 | 334,098 | +0.12(+0.14%) |
Dec 08, 2017 | 88.46 | 89.08 | 86.78 | 86.82 | 169,506 | -0.98(-1.12%) |
Dec 07, 2017 | 87.65 | 89.27 | 87.13 | 87.80 | 238,858 | +0.31(+0.36%) |
Dec 06, 2017 | 86.72 | 88.49 | 86.72 | 87.49 | 98,635 | +0.30(+0.35%) |
Dec 05, 2017 | 86.65 | 88.88 | 85.11 | 87.19 | 190,545 | +0.14(+0.16%) |
Dec 04, 2017 | 90.42 | 90.42 | 86.79 | 87.04 | 382,289 | -2.29(-2.56%) |
Dec 01, 2017 | 90.34 | 91.35 | 88.21 | 89.33 | 152,843 | -1.38(-1.53%) |
Nov 30, 2017 | 91.58 | 91.89 | 89.84 | 90.72 | 244,865 | -0.34(-0.37%) |
Nov 29, 2017 | 95.17 | 95.17 | 90.49 | 91.06 | 242,552 | -4.07(-4.28%) |
Nov 28, 2017 | 94.77 | 95.53 | 94.21 | 95.13 | 169,076 | +0.65(+0.69%) |
Nov 27, 2017 | 95.74 | 95.74 | 93.46 | 94.48 | 145,275 | -1.31(-1.37%) |
Nov 24, 2017 | 95.13 | 96.11 | 94.59 | 95.78 | 56,209 | +1.02(+1.07%) |
Nov 22, 2017 | 96.93 | 96.93 | 93.53 | 94.77 | 120,849 | -1.99(-2.05%) |
Nov 21, 2017 | 94.32 | 96.86 | 94.32 | 96.76 | 259,223 | +2.81(+2.99%) |
Nov 20, 2017 | 92.77 | 94.18 | 92.77 | 93.95 | 152,612 | +1.25(+1.35%) |
Nov 17, 2017 | 93.65 | 94.00 | 91.92 | 92.70 | 191,434 | -0.62(-0.67%) |
Nov 16, 2017 | 90.88 | 93.93 | 90.85 | 93.32 | 266,099 | +3.15(+3.49%) |
Nov 15, 2017 | 90.73 | 91.59 | 88.54 | 90.17 | 169,046 | -1.40(-1.53%) |
Nov 14, 2017 | 91.59 | 92.56 | 90.75 | 91.58 | 151,864 | -0.64(-0.69%) |
Nov 13, 2017 | 90.97 | 92.32 | 90.28 | 92.22 | 270,258 | +0.73(+0.79%) |
Nov 10, 2017 | 90.96 | 92.02 | 89.75 | 91.49 | 193,389 | +0.32(+0.35%) |
Nov 09, 2017 | 92.53 | 92.88 | 87.41 | 91.17 | 154,751 | -1.95(-2.09%) |
Nov 08, 2017 | 91.14 | 93.19 | 89.91 | 93.12 | 165,676 | +1.52(+1.66%) |
Nov 07, 2017 | 91.82 | 92.34 | 90.73 | 91.60 | 194,565 | -0.21(-0.23%) |
Nov 06, 2017 | 91.77 | 92.50 | 90.76 | 91.81 | 165,411 | +0.05(+0.05%) |
Nov 03, 2017 | 91.54 | 92.27 | 90.88 | 91.76 | 165,336 | +0.49(+0.54%) |
Nov 02, 2017 | 90.28 | 92.01 | 89.76 | 91.27 | 148,411 | +1.13(+1.25%) |