Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 97.71 | 98.42 | 95.76 | 97.19 | 741,002 | +0.48(+0.49%) |
Jan 30, 2018 | 95.57 | 97.52 | 93.86 | 96.71 | 461,729 | -0.67(-0.68%) |
Jan 29, 2018 | 98.85 | 99.02 | 95.38 | 97.38 | 468,134 | -1.61(-1.63%) |
Jan 26, 2018 | 97.43 | 99.14 | 96.52 | 98.99 | 627,863 | +2.61(+2.71%) |
Jan 25, 2018 | 101.80 | 102.18 | 96.05 | 96.38 | 715,346 | -3.66(-3.66%) |
Jan 24, 2018 | 101.65 | 102.03 | 98.33 | 100.04 | 548,604 | -2.38(-2.32%) |
Jan 23, 2018 | 101.61 | 102.56 | 100.85 | 102.41 | 414,435 | +1.00(+0.98%) |
Jan 22, 2018 | 101.56 | 101.65 | 99.85 | 101.42 | 342,864 | -0.24(-0.23%) |
Jan 19, 2018 | 99.66 | 101.75 | 99.14 | 101.65 | 705,218 | +2.28(+2.29%) |
Jan 18, 2018 | 98.23 | 100.09 | 96.86 | 99.37 | 541,178 | +1.24(+1.26%) |
Jan 17, 2018 | 93.91 | 98.52 | 93.53 | 98.14 | 617,178 | +5.37(+5.79%) |
Jan 16, 2018 | 93.10 | 93.58 | 91.63 | 92.77 | 579,402 | +1.38(+1.51%) |
Jan 12, 2018 | 91.39 | 91.39 | 91.39 | 0 | +0.19(+0.21%) | |
Jan 11, 2018 | 91.30 | 91.68 | 90.49 | 91.20 | 396,886 | +0.47(+0.52%) |
Jan 10, 2018 | 90.73 | 733,655 | -2.28(-2.45%) | |||
Jan 09, 2018 | 96.33 | 96.81 | 92.34 | 93.01 | 993,731 | -3.37(-3.50%) |
Jan 08, 2018 | 96.71 | 97.57 | 95.62 | 96.38 | 411,485 | -0.09(-0.10%) |
Jan 05, 2018 | 95.15 | 96.74 | 94.67 | 96.48 | 429,789 | +1.66(+1.75%) |
Jan 04, 2018 | 94.53 | 96.24 | 93.91 | 94.81 | 436,533 | +0.76(+0.81%) |
Jan 03, 2018 | 93.63 | 94.39 | 92.27 | 94.05 | 499,539 | +0.86(+0.92%) |
Jan 02, 2018 | 90.30 | 93.25 | 89.68 | 93.20 | 388,530 | +3.42(+3.81%) |
Dec 29, 2017 | 89.78 | 89.78 | 89.78 | 0 | -1.09(-1.20%) | |
Dec 28, 2017 | 91.01 | 91.77 | 90.49 | 90.87 | 230,294 | +0.14(+0.16%) |
Dec 27, 2017 | 90.78 | 91.39 | 90.02 | 90.73 | 191,273 | +0.38(+0.42%) |
Dec 26, 2017 | 90.82 | 91.11 | 89.49 | 90.35 | 236,909 | -1.28(-1.40%) |
Dec 22, 2017 | 91.92 | 92.82 | 90.25 | 91.63 | 205,447 | -0.19(-0.21%) |
Dec 21, 2017 | 93.48 | 93.58 | 91.01 | 91.82 | 340,942 | -1.62(-1.73%) |
Dec 20, 2017 | 93.96 | 94.29 | 92.44 | 93.44 | 406,832 | +0.52(+0.56%) |
Dec 19, 2017 | 93.67 | 94.43 | 92.77 | 92.91 | 466,503 | -1.09(-1.16%) |
Dec 18, 2017 | 92.91 | 94.53 | 92.53 | 94.01 | 583,208 | +1.66(+1.80%) |
Dec 15, 2017 | 89.92 | 93.58 | 89.73 | 92.34 | 981,441 | +2.85(+3.18%) |
Dec 14, 2017 | 89.16 | 91.16 | 88.92 | 89.49 | 587,478 | +0.52(+0.59%) |
Dec 13, 2017 | 88.88 | 90.44 | 88.50 | 88.97 | 474,918 | +0.47(+0.54%) |
Dec 12, 2017 | 88.45 | 88.92 | 87.40 | 88.50 | 513,512 | -0.14(-0.16%) |
Dec 11, 2017 | 87.93 | 89.59 | 87.07 | 88.64 | 621,284 | -0.86(-0.96%) |
Dec 08, 2017 | 92.11 | 93.06 | 89.30 | 89.49 | 922,014 | -1.52(-1.67%) |
Dec 07, 2017 | 88.69 | 91.13 | 88.16 | 91.01 | 672,343 | +2.85(+3.23%) |
Dec 06, 2017 | 85.69 | 88.50 | 84.32 | 88.16 | 778,114 | +1.66(+1.92%) |
Dec 05, 2017 | 84.51 | 89.02 | 83.70 | 86.50 | 797,880 | +1.47(+1.73%) |
Dec 04, 2017 | 89.87 | 89.87 | 83.85 | 85.03 | 889,796 | -3.75(-4.23%) |
Dec 01, 2017 | 89.40 | 89.83 | 86.36 | 88.78 | 1,229,103 | -0.81(-0.90%) |
Nov 30, 2017 | 91.35 | 92.15 | 88.69 | 89.59 | 1,080,001 | -0.78(-0.87%) |
Nov 29, 2017 | 99.09 | 99.42 | 86.93 | 90.37 | 1,297,809 | -8.67(-8.75%) |
Nov 28, 2017 | 98.52 | 99.23 | 98.14 | 99.04 | 1,087,003 | +1.05(+1.07%) |
Nov 27, 2017 | 99.42 | 100.04 | 97.88 | 98.00 | 777,861 | -2.28(-2.27%) |
Nov 24, 2017 | 99.85 | 100.75 | 99.85 | 100.28 | 169,457 | +1.03(+1.03%) |
Nov 22, 2017 | 100.01 | 100.01 | 97.73 | 99.25 | 861,855 | -0.47(-0.48%) |
Nov 21, 2017 | 100.81 | 102.38 | 99.72 | 99.72 | 10,084,632 | -0.33(-0.33%) |
Nov 20, 2017 | 99.20 | 100.91 | 98.63 | 100.06 | 637,926 | +1.90(+1.93%) |
Nov 17, 2017 | 99.53 | 99.68 | 97.07 | 98.16 | 375,045 | -0.33(-0.34%) |
Nov 16, 2017 | 97.12 | 98.82 | 96.78 | 98.49 | 464,358 | +1.94(+2.01%) |
Nov 15, 2017 | 97.12 | 97.83 | 95.65 | 96.55 | 457,094 | -1.52(-1.55%) |
Nov 14, 2017 | 98.25 | 99.20 | 97.64 | 98.06 | 364,054 | -0.71(-0.72%) |
Nov 13, 2017 | 98.25 | 99.06 | 97.92 | 98.78 | 420,642 | +0.00(+0.00%) |
Nov 10, 2017 | 98.54 | 99.72 | 98.11 | 98.78 | 479,859 | -0.05(-0.05%) |
Nov 09, 2017 | 100.91 | 101.91 | 95.88 | 98.82 | 761,173 | -3.46(-3.38%) |
Nov 08, 2017 | 100.77 | 102.33 | 99.91 | 102.28 | 478,591 | +1.23(+1.22%) |
Nov 07, 2017 | 101.86 | 102.57 | 100.29 | 101.05 | 381,039 | -0.90(-0.88%) |
Nov 06, 2017 | 102.33 | 102.57 | 100.72 | 101.95 | 513,023 | -0.09(-0.09%) |
Nov 03, 2017 | 102.00 | 102.95 | 100.58 | 102.05 | 571,701 | +0.43(+0.42%) |
Nov 02, 2017 | 102.00 | 98.73 | 101.62 | 502,459 | +1.47(+1.47%) |