Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 89.35 | 92.71 | 84.67 | 85.00 | 132,089 | -2.81(-3.20%) |
Jan 30, 2018 | 87.15 | 88.61 | 82.71 | 87.82 | 164,988 | -2.05(-2.28%) |
Jan 29, 2018 | 97.13 | 97.13 | 89.50 | 89.87 | 262,794 | -7.92(-8.10%) |
Jan 26, 2018 | 99.36 | 100.04 | 96.21 | 97.79 | 199,280 | -0.94(-0.95%) |
Jan 25, 2018 | 105.73 | 106.13 | 95.95 | 98.73 | 364,970 | -6.67(-6.33%) |
Jan 24, 2018 | 107.20 | 109.21 | 103.69 | 105.40 | 101,098 | -1.16(-1.08%) |
Jan 23, 2018 | 108.60 | 108.60 | 104.64 | 106.56 | 115,738 | -1.06(-0.98%) |
Jan 22, 2018 | 106.62 | 107.61 | 104.94 | 107.61 | 76,776 | +1.49(+1.41%) |
Jan 19, 2018 | 103.77 | 106.12 | 103.23 | 106.12 | 68,192 | +3.69(+3.60%) |
Jan 18, 2018 | 104.41 | 106.62 | 102.08 | 102.43 | 78,644 | -2.25(-2.15%) |
Jan 17, 2018 | 100.45 | 105.14 | 100.39 | 104.68 | 92,293 | +5.59(+5.64%) |
Jan 16, 2018 | 105.52 | 106.01 | 98.34 | 99.09 | 174,328 | -4.84(-4.66%) |
Jan 12, 2018 | 103.93 | 103.93 | 103.93 | 0 | +0.32(+0.30%) | |
Jan 11, 2018 | 98.30 | 103.61 | 98.30 | 103.61 | 139,514 | +5.93(+6.07%) |
Jan 10, 2018 | 100.73 | 100.81 | 97.63 | 97.68 | 149,936 | -4.56(-4.46%) |
Jan 09, 2018 | 104.65 | 105.34 | 100.84 | 102.24 | 94,857 | -0.39(-0.38%) |
Jan 08, 2018 | 101.53 | 103.44 | 100.96 | 102.63 | 110,094 | +1.03(+1.01%) |
Jan 05, 2018 | 99.12 | 101.64 | 98.52 | 101.60 | 84,382 | +3.87(+3.96%) |
Jan 04, 2018 | 100.90 | 101.18 | 96.46 | 97.73 | 138,969 | -1.94(-1.94%) |
Jan 03, 2018 | 93.04 | 99.86 | 92.80 | 99.66 | 106,986 | +6.86(+7.39%) |
Jan 02, 2018 | 92.80 | 92.80 | 90.22 | 92.80 | 71,404 | +1.68(+1.84%) |
Dec 29, 2017 | 91.12 | 91.12 | 91.12 | 0 | -1.95(-2.10%) | |
Dec 28, 2017 | 91.81 | 93.16 | 91.00 | 93.08 | 60,698 | +1.97(+2.17%) |
Dec 27, 2017 | 91.53 | 92.12 | 90.72 | 91.10 | 36,216 | +0.39(+0.42%) |
Dec 26, 2017 | 89.82 | 90.98 | 89.82 | 90.72 | 52,889 | +1.17(+1.31%) |
Dec 22, 2017 | 90.91 | 91.22 | 89.15 | 89.54 | 48,140 | -1.20(-1.33%) |
Dec 21, 2017 | 88.83 | 91.27 | 88.44 | 90.75 | 65,985 | +2.72(+3.08%) |
Dec 20, 2017 | 85.97 | 88.29 | 85.97 | 88.03 | 62,225 | +1.50(+1.73%) |
Dec 19, 2017 | 89.18 | 89.45 | 85.93 | 86.53 | 74,591 | -2.13(-2.41%) |
Dec 18, 2017 | 86.10 | 88.74 | 86.10 | 88.67 | 83,188 | +3.87(+4.56%) |
Dec 15, 2017 | 81.00 | 85.55 | 80.84 | 84.80 | 42,736 | +2.28(+2.76%) |
Dec 14, 2017 | 82.35 | 84.76 | 81.40 | 82.52 | 55,178 | -0.17(-0.20%) |
Dec 13, 2017 | 83.42 | 84.16 | 82.53 | 82.68 | 58,144 | -0.29(-0.35%) |
Dec 12, 2017 | 84.94 | 85.88 | 82.63 | 82.98 | 79,610 | -1.98(-2.33%) |
Dec 11, 2017 | 88.58 | 88.58 | 84.44 | 84.95 | 100,417 | -1.48(-1.71%) |
Dec 08, 2017 | 85.85 | 86.78 | 84.21 | 86.43 | 81,743 | +2.61(+3.11%) |
Dec 07, 2017 | 81.76 | 84.92 | 80.94 | 83.82 | 69,092 | +1.74(+2.12%) |
Dec 06, 2017 | 84.23 | 85.33 | 81.43 | 82.08 | 112,651 | -2.65(-3.13%) |
Dec 05, 2017 | 87.95 | 88.29 | 79.81 | 84.73 | 239,521 | -5.64(-6.24%) |
Dec 04, 2017 | 92.05 | 92.95 | 90.09 | 90.37 | 177,663 | +1.86(+2.10%) |
Dec 01, 2017 | 90.18 | 90.74 | 84.77 | 88.51 | 274,711 | -1.40(-1.56%) |
Nov 30, 2017 | 88.85 | 91.25 | 88.03 | 89.91 | 142,670 | +2.25(+2.57%) |
Nov 29, 2017 | 85.63 | 88.09 | 84.68 | 87.66 | 135,551 | +2.88(+3.40%) |
Nov 28, 2017 | 81.92 | 85.22 | 81.81 | 84.78 | 109,693 | +3.70(+4.56%) |
Nov 27, 2017 | 82.51 | 82.51 | 80.52 | 81.08 | 85,409 | -1.22(-1.48%) |
Nov 24, 2017 | 81.57 | 82.58 | 81.28 | 82.29 | 45,336 | +1.46(+1.81%) |
Nov 22, 2017 | 81.81 | 81.82 | 79.88 | 80.83 | 73,644 | -0.08(-0.10%) |
Nov 21, 2017 | 78.30 | 81.21 | 77.91 | 80.91 | 98,473 | +3.73(+4.83%) |
Nov 20, 2017 | 75.95 | 77.35 | 75.95 | 77.18 | 84,105 | +1.61(+2.13%) |
Nov 17, 2017 | 73.29 | 76.52 | 72.93 | 75.58 | 58,036 | +2.01(+2.73%) |
Nov 16, 2017 | 72.98 | 74.74 | 72.98 | 73.57 | 50,870 | +1.01(+1.39%) |
Nov 15, 2017 | 73.87 | 74.02 | 71.24 | 72.56 | 65,749 | -1.68(-2.27%) |
Nov 14, 2017 | 71.91 | 74.50 | 70.70 | 74.24 | 58,614 | +2.17(+3.01%) |
Nov 13, 2017 | 70.20 | 72.60 | 69.25 | 72.07 | 42,985 | +1.02(+1.44%) |
Nov 10, 2017 | 70.74 | 71.91 | 70.61 | 71.05 | 35,878 | +0.07(+0.10%) |
Nov 09, 2017 | 69.63 | 71.94 | 67.49 | 70.98 | 45,385 | +0.62(+0.89%) |
Nov 08, 2017 | 68.02 | 70.51 | 66.37 | 70.35 | 32,307 | +2.40(+3.53%) |
Nov 07, 2017 | 68.60 | 69.36 | 67.33 | 67.96 | 34,525 | -0.38(-0.55%) |
Nov 06, 2017 | 65.90 | 68.54 | 65.84 | 68.34 | 56,121 | +1.99(+3.01%) |
Nov 03, 2017 | 66.13 | 67.64 | 65.76 | 66.34 | 43,164 | +0.37(+0.57%) |
Nov 02, 2017 | 71.57 | 71.57 | 64.62 | 65.97 | 150,013 | -5.08(-7.15%) |