Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 99.12 | 99.76 | 98.09 | 98.51 | 3,402,050 | -0.31(-0.31%) |
Jan 30, 2018 | 99.83 | 101.95 | 98.36 | 98.82 | 3,998,056 | -2.03(-2.02%) |
Jan 29, 2018 | 100.77 | 101.36 | 100.47 | 100.85 | 2,652,724 | -0.11(-0.11%) |
Jan 26, 2018 | 100.16 | 100.97 | 99.96 | 100.96 | 2,501,911 | +1.07(+1.07%) |
Jan 25, 2018 | 98.96 | 100.19 | 98.65 | 99.89 | 2,193,977 | +1.28(+1.30%) |
Jan 24, 2018 | 97.55 | 98.91 | 97.34 | 98.60 | 2,286,227 | +1.39(+1.43%) |
Jan 23, 2018 | 97.43 | 97.62 | 96.96 | 97.21 | 2,450,585 | -0.02(-0.02%) |
Jan 22, 2018 | 97.73 | 97.95 | 96.94 | 97.23 | 2,223,870 | -0.57(-0.59%) |
Jan 19, 2018 | 97.46 | 98.12 | 97.31 | 97.81 | 2,953,486 | +0.80(+0.82%) |
Jan 18, 2018 | 96.81 | 97.33 | 96.40 | 97.01 | 1,353,629 | +0.15(+0.15%) |
Jan 17, 2018 | 97.31 | 97.43 | 96.37 | 96.86 | 2,614,417 | +0.12(+0.12%) |
Jan 16, 2018 | 97.14 | 97.45 | 96.42 | 96.75 | 2,289,681 | +0.08(+0.08%) |
Jan 12, 2018 | 96.67 | 96.67 | 96.67 | 0 | +0.78(+0.81%) | |
Jan 11, 2018 | 95.79 | 95.99 | 95.10 | 95.89 | 2,083,357 | +0.34(+0.36%) |
Jan 10, 2018 | 95.33 | 95.33 | 94.60 | 95.55 | 2,534,641 | -0.36(-0.38%) |
Jan 09, 2018 | 93.88 | 96.17 | 93.88 | 95.91 | 4,481,659 | +3.27(+3.53%) |
Jan 08, 2018 | 92.03 | 92.70 | 91.71 | 92.64 | 1,858,674 | +0.53(+0.57%) |
Jan 05, 2018 | 91.92 | 92.39 | 91.76 | 92.12 | 1,933,661 | +0.57(+0.63%) |
Jan 04, 2018 | 91.54 | 92.31 | 91.44 | 91.54 | 2,185,058 | +0.44(+0.48%) |
Jan 03, 2018 | 89.71 | 91.34 | 89.69 | 91.10 | 2,544,206 | +1.20(+1.33%) |
Jan 02, 2018 | 90.63 | 90.93 | 89.65 | 89.91 | 3,725,883 | -0.37(-0.41%) |
Dec 29, 2017 | 90.28 | 90.28 | 90.28 | 0 | -0.72(-0.79%) | |
Dec 28, 2017 | 91.08 | 91.22 | 90.53 | 91.00 | 772,079 | +0.14(+0.15%) |
Dec 27, 2017 | 90.48 | 91.04 | 90.12 | 90.86 | 1,084,311 | +0.23(+0.26%) |
Dec 26, 2017 | 90.63 | 91.06 | 90.56 | 90.63 | 610,639 | -0.14(-0.15%) |
Dec 22, 2017 | 91.03 | 91.36 | 90.72 | 90.76 | 2,690,617 | -0.35(-0.38%) |
Dec 21, 2017 | 91.99 | 92.26 | 91.06 | 91.11 | 2,258,297 | -0.78(-0.85%) |
Dec 20, 2017 | 91.74 | 92.41 | 91.61 | 91.89 | 3,068,230 | +0.23(+0.25%) |
Dec 19, 2017 | 91.72 | 91.98 | 91.34 | 91.66 | 1,918,251 | +0.02(+0.02%) |
Dec 18, 2017 | 91.52 | 92.10 | 91.38 | 91.64 | 3,005,771 | +0.35(+0.38%) |
Dec 15, 2017 | 90.54 | 91.62 | 90.54 | 91.29 | 5,221,756 | +1.12(+1.24%) |
Dec 14, 2017 | 91.66 | 91.66 | 89.85 | 90.17 | 2,930,737 | -1.26(-1.38%) |
Dec 13, 2017 | 91.09 | 91.64 | 90.90 | 91.43 | 2,447,848 | +0.42(+0.46%) |
Dec 12, 2017 | 91.02 | 91.24 | 90.34 | 91.02 | 2,191,815 | +0.50(+0.55%) |
Dec 11, 2017 | 90.39 | 90.58 | 89.92 | 90.52 | 1,867,810 | +0.03(+0.03%) |
Dec 08, 2017 | 90.25 | 90.67 | 90.02 | 90.49 | 1,583,801 | +0.49(+0.54%) |
Dec 07, 2017 | 89.86 | 90.48 | 89.38 | 90.01 | 1,840,900 | +0.15(+0.16%) |
Dec 06, 2017 | 90.24 | 89.50 | 89.86 | 2,098,932 | -0.20(-0.23%) | |
Dec 05, 2017 | 90.49 | 90.54 | 89.90 | 90.06 | 2,447,545 | -0.08(-0.09%) |
Dec 04, 2017 | 91.49 | 91.74 | 89.95 | 90.14 | 2,855,740 | -0.97(-1.07%) |
Dec 01, 2017 | 91.76 | 91.80 | 90.15 | 91.11 | 2,379,790 | -0.52(-0.57%) |
Nov 30, 2017 | 91.53 | 92.08 | 91.13 | 91.64 | 2,235,283 | +0.41(+0.45%) |
Nov 29, 2017 | 91.73 | 91.73 | 90.74 | 91.23 | 2,048,866 | -0.37(-0.40%) |
Nov 28, 2017 | 91.46 | 91.93 | 91.17 | 91.60 | 2,821,611 | +0.26(+0.29%) |
Nov 27, 2017 | 91.47 | 91.56 | 91.12 | 91.34 | 1,439,895 | +0.03(+0.03%) |
Nov 24, 2017 | 91.30 | 91.46 | 90.91 | 91.31 | 923,237 | +0.25(+0.28%) |
Nov 22, 2017 | 91.48 | 91.52 | 90.62 | 91.06 | 1,627,176 | -0.41(-0.45%) |
Nov 21, 2017 | 91.29 | 91.50 | 91.05 | 91.46 | 1,624,580 | +0.49(+0.53%) |
Nov 20, 2017 | 90.61 | 91.10 | 90.35 | 90.98 | 1,320,202 | +0.37(+0.41%) |
Nov 17, 2017 | 90.43 | 90.94 | 90.12 | 90.61 | 1,555,387 | -0.27(-0.30%) |
Nov 16, 2017 | 89.93 | 91.15 | 89.66 | 90.88 | 1,593,657 | +1.13(+1.26%) |
Nov 15, 2017 | 90.39 | 90.44 | 89.75 | 89.75 | 1,898,870 | -0.75(-0.83%) |
Nov 14, 2017 | 90.13 | 90.62 | 89.81 | 90.50 | 2,033,505 | -0.14(-0.15%) |
Nov 13, 2017 | 89.49 | 90.69 | 89.19 | 90.64 | 2,101,642 | +1.06(+1.18%) |
Nov 10, 2017 | 90.13 | 90.23 | 89.01 | 89.58 | 2,431,782 | -0.72(-0.80%) |
Nov 09, 2017 | 90.53 | 90.58 | 89.53 | 90.30 | 2,492,945 | -0.25(-0.28%) |
Nov 08, 2017 | 90.24 | 90.67 | 90.09 | 90.55 | 2,060,982 | +0.04(+0.04%) |
Nov 07, 2017 | 90.06 | 90.60 | 89.92 | 90.51 | 1,307,775 | +0.56(+0.63%) |
Nov 06, 2017 | 90.43 | 90.43 | 89.71 | 89.95 | 1,860,478 | -0.50(-0.55%) |
Nov 03, 2017 | 89.91 | 90.47 | 89.56 | 90.44 | 1,831,613 | +0.41(+0.45%) |
Nov 02, 2017 | 90.16 | 90.45 | 89.69 | 90.04 | 2,006,933 | -0.19(-0.22%) |