Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 93.03 | 94.43 | 90.97 | 94.28 | 4,422,278 | +2.09(+2.27%) |
Jan 30, 2018 | 93.07 | 93.38 | 91.44 | 92.19 | 2,521,794 | -1.33(-1.43%) |
Jan 29, 2018 | 93.28 | 94.81 | 93.25 | 93.52 | 2,048,083 | +0.05(+0.05%) |
Jan 26, 2018 | 91.65 | 93.51 | 91.16 | 93.47 | 1,625,423 | +2.24(+2.46%) |
Jan 25, 2018 | 92.31 | 92.31 | 90.53 | 91.23 | 1,075,216 | -0.41(-0.45%) |
Jan 24, 2018 | 91.85 | 93.00 | 91.35 | 91.64 | 1,745,201 | +0.21(+0.23%) |
Jan 23, 2018 | 90.94 | 91.51 | 90.00 | 91.43 | 1,627,165 | +1.92(+2.15%) |
Jan 22, 2018 | 90.39 | 90.50 | 88.96 | 89.51 | 1,200,780 | -1.09(-1.20%) |
Jan 19, 2018 | 90.47 | 90.71 | 89.79 | 90.59 | 1,147,463 | +0.60(+0.66%) |
Jan 18, 2018 | 89.58 | 90.78 | 89.22 | 90.00 | 1,242,198 | +0.15(+0.17%) |
Jan 17, 2018 | 90.14 | 90.39 | 89.41 | 89.85 | 1,170,509 | -0.08(-0.09%) |
Jan 16, 2018 | 91.54 | 91.59 | 89.65 | 89.93 | 1,455,419 | -0.84(-0.92%) |
Jan 12, 2018 | 90.76 | 90.76 | 90.76 | 0 | -0.89(-0.97%) | |
Jan 11, 2018 | 90.66 | 92.25 | 90.46 | 91.65 | 1,904,842 | +1.01(+1.11%) |
Jan 10, 2018 | 90.53 | 90.76 | 89.77 | 90.64 | 1,500,795 | +0.09(+0.10%) |
Jan 09, 2018 | 90.40 | 90.97 | 90.10 | 90.55 | 1,778,590 | +0.47(+0.52%) |
Jan 08, 2018 | 89.71 | 90.59 | 89.53 | 90.09 | 1,983,881 | +0.71(+0.79%) |
Jan 05, 2018 | 90.33 | 90.53 | 89.01 | 89.38 | 1,401,712 | -0.68(-0.75%) |
Jan 04, 2018 | 89.74 | 90.93 | 89.58 | 90.06 | 1,296,814 | +0.44(+0.49%) |
Jan 03, 2018 | 88.34 | 89.73 | 88.13 | 89.62 | 1,290,115 | +1.20(+1.35%) |
Jan 02, 2018 | 89.40 | 89.62 | 87.48 | 88.42 | 1,906,533 | -0.44(-0.49%) |
Dec 29, 2017 | 88.86 | 88.86 | 88.86 | 0 | -0.04(-0.04%) | |
Dec 28, 2017 | 89.11 | 89.11 | 88.17 | 88.90 | 661,474 | +0.12(+0.13%) |
Dec 27, 2017 | 89.12 | 89.14 | 88.66 | 88.78 | 765,017 | -0.10(-0.11%) |
Dec 26, 2017 | 89.51 | 89.51 | 88.68 | 88.88 | 526,582 | -0.56(-0.62%) |
Dec 22, 2017 | 90.25 | 90.31 | 88.80 | 89.44 | 1,308,591 | -0.61(-0.67%) |
Dec 21, 2017 | 87.35 | 90.37 | 87.09 | 90.05 | 3,237,713 | +3.16(+3.63%) |
Dec 20, 2017 | 87.02 | 87.48 | 86.40 | 86.89 | 1,092,407 | +0.47(+0.54%) |
Dec 19, 2017 | 86.68 | 86.96 | 85.97 | 86.42 | 1,161,293 | +0.10(+0.12%) |
Dec 18, 2017 | 86.72 | 87.51 | 86.25 | 86.32 | 1,497,207 | -0.11(-0.13%) |
Dec 15, 2017 | 86.56 | 87.08 | 85.93 | 86.43 | 2,861,615 | +0.72(+0.84%) |
Dec 14, 2017 | 87.19 | 87.57 | 85.69 | 85.71 | 1,197,145 | -1.10(-1.26%) |
Dec 13, 2017 | 86.13 | 87.16 | 85.38 | 86.81 | 1,999,673 | +0.75(+0.87%) |
Dec 12, 2017 | 86.06 | 87.79 | 86.00 | 86.06 | 1,605,226 | -1.43(-1.64%) |
Dec 11, 2017 | 87.23 | 88.12 | 87.23 | 87.50 | 2,357,398 | +0.21(+0.24%) |
Dec 08, 2017 | 87.29 | 88.71 | 86.75 | 87.29 | 2,186,828 | +1.31(+1.52%) |
Dec 07, 2017 | 85.71 | 86.90 | 85.27 | 85.98 | 1,468,902 | +0.04(+0.05%) |
Dec 06, 2017 | 83.99 | 86.28 | 83.40 | 85.94 | 2,451,013 | +1.67(+1.99%) |
Dec 05, 2017 | 84.96 | 85.23 | 84.04 | 84.27 | 2,013,101 | -0.54(-0.63%) |
Dec 04, 2017 | 86.68 | 86.94 | 84.80 | 84.81 | 2,404,686 | -1.09(-1.26%) |
Dec 01, 2017 | 87.13 | 87.63 | 84.79 | 85.89 | 1,763,345 | -1.40(-1.61%) |
Nov 30, 2017 | 86.02 | 87.89 | 85.91 | 87.30 | 2,404,030 | +1.54(+1.80%) |
Nov 29, 2017 | 86.79 | 86.85 | 85.37 | 85.75 | 1,833,201 | -0.58(-0.67%) |
Nov 28, 2017 | 84.66 | 86.75 | 84.16 | 86.33 | 2,424,917 | +1.91(+2.27%) |
Nov 27, 2017 | 83.92 | 84.69 | 83.87 | 84.42 | 1,268,554 | +0.50(+0.59%) |
Nov 24, 2017 | 84.57 | 84.64 | 83.65 | 83.92 | 693,019 | -0.36(-0.43%) |
Nov 22, 2017 | 85.04 | 85.14 | 84.19 | 84.28 | 1,185,409 | -0.69(-0.81%) |
Nov 21, 2017 | 84.81 | 85.16 | 84.15 | 84.97 | 1,775,196 | +0.55(+0.65%) |
Nov 20, 2017 | 85.05 | 85.66 | 84.36 | 84.42 | 1,594,159 | -0.39(-0.46%) |
Nov 17, 2017 | 84.32 | 85.00 | 83.84 | 84.81 | 1,334,456 | -0.14(-0.16%) |
Nov 16, 2017 | 83.59 | 85.11 | 83.56 | 84.95 | 1,753,426 | +1.89(+2.28%) |
Nov 15, 2017 | 83.73 | 83.86 | 82.99 | 83.05 | 1,548,648 | -1.33(-1.58%) |
Nov 14, 2017 | 84.24 | 84.96 | 84.14 | 84.39 | 1,762,315 | -0.06(-0.07%) |
Nov 13, 2017 | 84.17 | 84.96 | 84.07 | 84.45 | 1,687,622 | -0.20(-0.24%) |
Nov 10, 2017 | 83.64 | 84.82 | 83.46 | 84.65 | 1,391,211 | +0.55(+0.65%) |
Nov 09, 2017 | 84.71 | 84.89 | 83.50 | 84.10 | 1,573,003 | -1.27(-1.48%) |
Nov 08, 2017 | 85.31 | 85.59 | 84.31 | 85.36 | 1,487,646 | +0.12(+0.14%) |
Nov 07, 2017 | 86.09 | 86.16 | 84.85 | 85.24 | 1,512,366 | -0.59(-0.68%) |
Nov 06, 2017 | 86.00 | 86.93 | 85.43 | 85.83 | 1,601,233 | -0.10(-0.12%) |
Nov 03, 2017 | 86.88 | 87.38 | 85.49 | 85.93 | 3,002,461 | -1.34(-1.54%) |
Nov 02, 2017 | 87.23 | 87.79 | 85.71 | 87.28 | 2,533,787 | +0.07(+0.08%) |