Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 95.46 | 96.79 | 95.44 | 96.27 | 1,437,925 | +0.70(+0.73%) |
Jan 30, 2018 | 95.33 | 96.11 | 95.10 | 95.57 | 988,588 | -0.12(-0.13%) |
Jan 29, 2018 | 96.63 | 96.90 | 95.67 | 95.69 | 915,309 | -1.22(-1.26%) |
Jan 26, 2018 | 97.33 | 97.56 | 96.54 | 96.91 | 1,279,254 | -0.14(-0.14%) |
Jan 25, 2018 | 96.40 | 97.36 | 96.13 | 97.05 | 645,168 | +0.80(+0.83%) |
Jan 24, 2018 | 96.33 | 96.84 | 95.75 | 96.25 | 1,032,675 | -0.44(-0.45%) |
Jan 23, 2018 | 96.05 | 97.06 | 95.81 | 96.69 | 874,179 | +0.74(+0.77%) |
Jan 22, 2018 | 95.46 | 95.98 | 95.24 | 95.94 | 1,303,399 | +0.51(+0.54%) |
Jan 19, 2018 | 94.37 | 95.59 | 94.33 | 95.43 | 1,199,429 | +1.38(+1.47%) |
Jan 18, 2018 | 95.16 | 95.34 | 93.88 | 94.05 | 784,826 | -0.99(-1.05%) |
Jan 17, 2018 | 94.67 | 95.68 | 94.32 | 95.05 | 1,730,301 | +0.56(+0.59%) |
Jan 16, 2018 | 93.63 | 95.36 | 93.58 | 94.49 | 1,880,813 | -0.86(-0.90%) |
Jan 12, 2018 | 95.34 | 95.34 | 95.34 | 0 | -0.72(-0.74%) | |
Jan 11, 2018 | 96.63 | 96.67 | 95.83 | 96.06 | 875,916 | -0.64(-0.66%) |
Jan 10, 2018 | 97.15 | 97.72 | 95.60 | 96.69 | 1,501,015 | -2.58(-2.60%) |
Jan 09, 2018 | 99.62 | 99.86 | 99.16 | 99.28 | 669,428 | -0.24(-0.25%) |
Jan 08, 2018 | 98.80 | 100.02 | 98.60 | 99.52 | 996,782 | +0.96(+0.97%) |
Jan 05, 2018 | 98.21 | 98.72 | 97.39 | 98.56 | 879,109 | +0.47(+0.48%) |
Jan 04, 2018 | 97.88 | 98.36 | 97.58 | 98.09 | 778,964 | +0.68(+0.70%) |
Jan 03, 2018 | 97.93 | 98.10 | 97.17 | 97.41 | 938,458 | -0.41(-0.42%) |
Jan 02, 2018 | 99.02 | 99.46 | 97.69 | 97.82 | 969,383 | -1.22(-1.23%) |
Dec 29, 2017 | 99.04 | 99.04 | 99.04 | 0 | -0.74(-0.74%) | |
Dec 28, 2017 | 100.22 | 100.33 | 99.50 | 99.78 | 614,810 | -0.19(-0.19%) |
Dec 27, 2017 | 100.54 | 100.85 | 99.71 | 99.98 | 498,285 | -0.38(-0.37%) |
Dec 26, 2017 | 100.30 | 100.74 | 100.05 | 100.35 | 465,850 | +0.05(+0.05%) |
Dec 22, 2017 | 100.34 | 100.67 | 99.82 | 100.30 | 453,917 | +0.25(+0.25%) |
Dec 21, 2017 | 100.67 | 100.76 | 99.94 | 100.05 | 658,223 | -0.29(-0.29%) |
Dec 20, 2017 | 100.93 | 101.05 | 99.77 | 100.33 | 1,126,019 | -0.40(-0.40%) |
Dec 19, 2017 | 100.25 | 101.06 | 100.19 | 100.73 | 1,325,949 | +1.04(+1.04%) |
Dec 18, 2017 | 98.85 | 100.62 | 98.29 | 99.70 | 1,449,661 | +0.10(+0.11%) |
Dec 15, 2017 | 99.08 | 100.25 | 98.76 | 99.59 | 1,830,134 | +0.68(+0.69%) |
Dec 14, 2017 | 98.67 | 99.45 | 98.49 | 98.91 | 927,029 | +0.17(+0.18%) |
Dec 13, 2017 | 98.83 | 99.18 | 98.50 | 98.74 | 1,116,604 | -0.21(-0.21%) |
Dec 12, 2017 | 98.95 | 99.09 | 97.88 | 98.95 | 1,033,003 | +0.52(+0.53%) |
Dec 11, 2017 | 98.60 | 98.65 | 97.72 | 98.42 | 663,558 | -0.35(-0.35%) |
Dec 08, 2017 | 99.09 | 99.22 | 98.47 | 98.77 | 676,560 | -0.31(-0.32%) |
Dec 07, 2017 | 99.01 | 99.42 | 98.55 | 99.09 | 790,608 | -0.17(-0.18%) |
Dec 06, 2017 | 98.37 | 99.38 | 98.15 | 99.26 | 905,937 | +0.87(+0.89%) |
Dec 05, 2017 | 98.47 | 99.09 | 97.74 | 98.39 | 1,157,694 | -0.05(-0.05%) |
Dec 04, 2017 | 97.24 | 97.35 | 97.24 | 98.44 | 1,343,321 | +1.58(+1.63%) |
Dec 01, 2017 | 96.89 | 96.89 | 95.35 | 96.86 | 829,644 | +0.07(+0.07%) |
Nov 30, 2017 | 96.59 | 97.63 | 96.21 | 96.79 | 1,956,788 | +0.38(+0.39%) |
Nov 29, 2017 | 95.87 | 97.31 | 95.39 | 96.42 | 967,181 | +0.58(+0.60%) |
Nov 28, 2017 | 94.76 | 95.87 | 94.24 | 95.84 | 1,050,206 | +1.28(+1.36%) |
Nov 27, 2017 | 94.02 | 94.84 | 93.48 | 94.56 | 727,331 | +0.80(+0.86%) |
Nov 24, 2017 | 94.53 | 94.64 | 93.74 | 93.75 | 333,734 | -0.58(-0.62%) |
Nov 22, 2017 | 94.68 | 95.02 | 94.11 | 94.34 | 1,097,545 | -0.34(-0.36%) |
Nov 21, 2017 | 95.37 | 95.97 | 94.57 | 94.68 | 1,215,735 | -0.81(-0.85%) |
Nov 20, 2017 | 94.63 | 96.06 | 94.39 | 95.49 | 1,063,008 | +0.87(+0.92%) |
Nov 17, 2017 | 94.78 | 95.96 | 94.52 | 94.63 | 2,298,239 | -0.52(-0.55%) |
Nov 16, 2017 | 93.71 | 95.51 | 93.29 | 95.15 | 1,386,624 | +1.98(+2.12%) |
Nov 15, 2017 | 94.93 | 96.23 | 92.86 | 93.17 | 1,065,467 | -2.12(-2.22%) |
Nov 14, 2017 | 93.67 | 95.68 | 93.37 | 95.29 | 1,150,390 | +1.46(+1.55%) |
Nov 13, 2017 | 94.34 | 95.02 | 93.72 | 93.83 | 1,083,643 | -0.36(-0.39%) |
Nov 10, 2017 | 93.10 | 94.43 | 93.10 | 94.19 | 866,644 | +0.72(+0.77%) |
Nov 09, 2017 | 93.21 | 93.97 | 93.07 | 93.47 | 984,643 | +0.02(+0.02%) |
Nov 08, 2017 | 91.89 | 93.60 | 91.89 | 93.46 | 920,583 | +1.54(+1.68%) |
Nov 07, 2017 | 90.36 | 92.02 | 90.28 | 91.91 | 1,101,266 | +1.38(+1.52%) |
Nov 06, 2017 | 91.97 | 91.97 | 90.32 | 90.53 | 899,922 | -1.34(-1.45%) |
Nov 03, 2017 | 92.30 | 92.62 | 91.79 | 91.87 | 933,165 | -0.58(-0.63%) |
Nov 02, 2017 | 92.62 | 91.64 | 92.45 | 1,007,752 | -0.12(-0.13%) |