Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 91.14 | 91.69 | 90.58 | 91.10 | 125,995 | +0.17(+0.19%) |
Jan 30, 2018 | 91.31 | 91.54 | 90.93 | 90.93 | 90,361 | -0.45(-0.49%) |
Jan 29, 2018 | 91.18 | 92.36 | 91.02 | 91.38 | 272,879 | -0.90(-0.98%) |
Jan 26, 2018 | 92.10 | 92.62 | 92.03 | 92.28 | 164,969 | +0.08(+0.09%) |
Jan 25, 2018 | 92.24 | 92.82 | 91.75 | 92.20 | 253,664 | +0.30(+0.33%) |
Jan 24, 2018 | 92.55 | 92.60 | 91.68 | 91.90 | 258,432 | -0.47(-0.51%) |
Jan 23, 2018 | 90.58 | 93.05 | 90.36 | 92.37 | 368,862 | +0.77(+0.84%) |
Jan 22, 2018 | 92.31 | 92.48 | 91.20 | 91.60 | 261,119 | -2.00(-2.14%) |
Jan 19, 2018 | 94.34 | 94.90 | 93.41 | 93.60 | 194,302 | -0.23(-0.25%) |
Jan 18, 2018 | 93.22 | 95.65 | 93.18 | 93.83 | 458,318 | +1.20(+1.30%) |
Jan 17, 2018 | 92.00 | 92.91 | 91.93 | 92.63 | 224,072 | +0.67(+0.73%) |
Jan 16, 2018 | 93.37 | 94.00 | 91.67 | 91.96 | 174,955 | -2.13(-2.26%) |
Jan 12, 2018 | 94.09 | 94.09 | 94.09 | 0 | +0.12(+0.13%) | |
Jan 11, 2018 | 93.70 | 94.03 | 93.17 | 93.97 | 71,468 | +0.31(+0.33%) |
Jan 10, 2018 | 93.76 | 93.66 | 124,228 | +0.33(+0.35%) | ||
Jan 09, 2018 | 94.24 | 94.26 | 93.13 | 93.33 | 116,484 | -0.66(-0.70%) |
Jan 08, 2018 | 93.00 | 94.15 | 92.76 | 93.99 | 93,186 | +1.20(+1.29%) |
Jan 05, 2018 | 92.91 | 94.75 | 92.60 | 92.79 | 55,815 | +0.11(+0.12%) |
Jan 04, 2018 | 92.53 | 93.76 | 92.41 | 92.68 | 106,680 | +0.58(+0.63%) |
Jan 03, 2018 | 91.78 | 92.25 | 91.22 | 92.10 | 231,850 | -0.09(-0.10%) |
Jan 02, 2018 | 92.95 | 93.27 | 91.98 | 92.19 | 232,465 | +0.28(+0.30%) |
Dec 29, 2017 | 91.91 | 91.91 | 91.91 | 0 | +1.18(+1.30%) | |
Dec 28, 2017 | 89.98 | 90.73 | 89.74 | 90.73 | 117,917 | +1.15(+1.28%) |
Dec 27, 2017 | 89.62 | 89.62 | 89.01 | 89.58 | 86,338 | +0.10(+0.11%) |
Dec 26, 2017 | 89.90 | 90.52 | 89.37 | 89.48 | 143,497 | +0.16(+0.18%) |
Dec 22, 2017 | 89.49 | 89.49 | 88.61 | 89.32 | 42,793 | +0.00(+0.00%) |
Dec 21, 2017 | 90.19 | 90.25 | 89.14 | 89.32 | 100,331 | -0.43(-0.48%) |
Dec 20, 2017 | 90.10 | 90.10 | 89.43 | 89.75 | 213,809 | +0.38(+0.43%) |
Dec 19, 2017 | 88.87 | 89.54 | 88.55 | 89.37 | 89,076 | +0.26(+0.29%) |
Dec 18, 2017 | 89.17 | 89.33 | 88.53 | 89.11 | 101,006 | +0.24(+0.27%) |
Dec 15, 2017 | 88.80 | 89.70 | 88.48 | 88.87 | 62,947 | +0.68(+0.77%) |
Dec 14, 2017 | 87.93 | 88.58 | 87.63 | 88.19 | 143,216 | -0.75(-0.84%) |
Dec 13, 2017 | 88.14 | 89.79 | 88.09 | 88.94 | 160,505 | +1.23(+1.40%) |
Dec 12, 2017 | 87.91 | 88.11 | 87.48 | 87.71 | 140,219 | +0.03(+0.03%) |
Dec 11, 2017 | 87.57 | 87.90 | 87.44 | 87.68 | 55,990 | -0.15(-0.17%) |
Dec 08, 2017 | 87.53 | 88.60 | 87.15 | 87.83 | 125,609 | -0.17(-0.19%) |
Dec 07, 2017 | 88.28 | 88.92 | 87.80 | 88.00 | 174,783 | -0.55(-0.62%) |
Dec 06, 2017 | 89.01 | 89.23 | 88.48 | 88.55 | 105,652 | -0.46(-0.52%) |
Dec 05, 2017 | 88.00 | 89.80 | 87.91 | 89.01 | 264,651 | +1.01(+1.15%) |
Dec 04, 2017 | 88.33 | 88.35 | 87.45 | 88.00 | 469,493 | +0.70(+0.80%) |
Dec 01, 2017 | 87.56 | 88.10 | 86.61 | 87.30 | 127,202 | -0.21(-0.24%) |
Nov 30, 2017 | 86.43 | 87.81 | 86.42 | 87.51 | 341,319 | -0.15(-0.17%) |
Nov 29, 2017 | 88.00 | 88.00 | 86.60 | 87.66 | 223,926 | -0.71(-0.80%) |
Nov 28, 2017 | 87.27 | 88.51 | 86.80 | 88.37 | 230,250 | +0.98(+1.12%) |
Nov 27, 2017 | 86.79 | 87.88 | 86.79 | 87.39 | 135,811 | +1.15(+1.33%) |
Nov 24, 2017 | 85.87 | 86.38 | 85.79 | 86.24 | 59,825 | +1.12(+1.32%) |
Nov 22, 2017 | 85.00 | 85.35 | 84.84 | 85.12 | 83,235 | -0.75(-0.87%) |
Nov 21, 2017 | 85.20 | 86.15 | 85.15 | 85.87 | 91,175 | +0.45(+0.53%) |
Nov 20, 2017 | 84.22 | 85.47 | 84.16 | 85.42 | 97,258 | +1.13(+1.34%) |
Nov 17, 2017 | 84.56 | 84.84 | 83.81 | 84.29 | 102,265 | -0.09(-0.11%) |
Nov 16, 2017 | 83.65 | 85.14 | 83.57 | 84.38 | 75,041 | +0.70(+0.84%) |
Nov 15, 2017 | 83.34 | 84.03 | 82.72 | 83.68 | 95,891 | -0.14(-0.17%) |
Nov 14, 2017 | 83.41 | 84.00 | 83.31 | 83.82 | 59,677 | -0.43(-0.51%) |
Nov 13, 2017 | 83.37 | 84.63 | 83.04 | 84.25 | 126,360 | +0.12(+0.14%) |
Nov 10, 2017 | 84.19 | 84.82 | 82.76 | 84.13 | 144,717 | +0.10(+0.12%) |
Nov 09, 2017 | 82.73 | 84.39 | 82.63 | 84.03 | 146,328 | -1.41(-1.65%) |
Nov 08, 2017 | 84.79 | 85.61 | 84.61 | 85.44 | 62,310 | +0.96(+1.14%) |
Nov 07, 2017 | 84.18 | 84.97 | 83.67 | 84.48 | 110,880 | -0.05(-0.06%) |
Nov 06, 2017 | 84.04 | 85.27 | 83.79 | 84.53 | 140,196 | -0.99(-1.16%) |
Nov 03, 2017 | 82.56 | 85.59 | 81.34 | 85.52 | 205,252 | +1.66(+1.98%) |
Nov 02, 2017 | 82.93 | 84.61 | 82.41 | 83.86 | 148,248 | +1.81(+2.21%) |