Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 100.63 | 101.05 | 98.46 | 99.86 | 14,652 | +2.66(+2.74%) |
Jan 30, 2018 | 97.90 | 98.15 | 96.36 | 97.20 | 36,012 | -3.32(-3.31%) |
Jan 29, 2018 | 101.01 | 101.42 | 100.32 | 100.52 | 31,636 | -4.14(-3.96%) |
Jan 26, 2018 | 103.84 | 104.79 | 103.52 | 104.66 | 24,340 | +4.74(+4.74%) |
Jan 25, 2018 | 99.95 | 101.07 | 98.63 | 99.92 | 31,282 | -2.89(-2.81%) |
Jan 24, 2018 | 102.70 | 104.05 | 101.92 | 102.81 | 58,732 | +1.36(+1.34%) |
Jan 23, 2018 | 100.07 | 101.45 | 99.87 | 101.45 | 28,079 | +3.16(+3.21%) |
Jan 22, 2018 | 97.04 | 98.32 | 96.64 | 98.29 | 14,739 | +1.13(+1.17%) |
Jan 19, 2018 | 95.73 | 97.25 | 95.51 | 97.16 | 23,626 | +3.09(+3.29%) |
Jan 18, 2018 | 93.23 | 94.38 | 93.14 | 94.07 | 14,202 | +1.57(+1.70%) |
Jan 17, 2018 | 91.39 | 93.03 | 91.39 | 92.49 | 17,478 | +2.99(+3.34%) |
Jan 16, 2018 | 90.51 | 91.30 | 88.99 | 89.51 | 21,441 | -0.00(-0.00%) |
Jan 12, 2018 | 89.51 | 89.51 | 89.51 | 0 | +3.20(+3.71%) | |
Jan 11, 2018 | 85.22 | 86.32 | 85.22 | 86.31 | 5,200 | +1.09(+1.28%) |
Jan 10, 2018 | 85.62 | 85.62 | 84.95 | 85.22 | 3,784 | +0.03(+0.04%) |
Jan 09, 2018 | 86.07 | 86.07 | 84.95 | 85.19 | 10,179 | -0.68(-0.79%) |
Jan 08, 2018 | 84.62 | 85.87 | 84.62 | 85.87 | 15,880 | +0.75(+0.88%) |
Jan 05, 2018 | 84.58 | 85.13 | 84.42 | 85.12 | 8,619 | +0.80(+0.95%) |
Jan 04, 2018 | 84.58 | 84.80 | 83.97 | 84.32 | 5,314 | +0.57(+0.68%) |
Jan 03, 2018 | 82.30 | 83.81 | 82.30 | 83.75 | 15,116 | +1.46(+1.77%) |
Jan 02, 2018 | 81.36 | 82.29 | 81.36 | 82.29 | 14,180 | +5.09(+6.59%) |
Dec 29, 2017 | 77.21 | 77.21 | 77.21 | 0 | +0.60(+0.78%) | |
Dec 28, 2017 | 76.83 | 77.09 | 76.21 | 76.61 | 4,731 | +1.26(+1.67%) |
Dec 27, 2017 | 76.16 | 76.16 | 75.30 | 75.35 | 4,668 | -1.16(-1.52%) |
Dec 26, 2017 | 76.58 | 76.72 | 76.33 | 76.51 | 4,759 | +0.17(+0.22%) |
Dec 22, 2017 | 75.90 | 76.40 | 75.90 | 76.34 | 3,094 | +0.87(+1.16%) |
Dec 21, 2017 | 74.83 | 75.75 | 74.83 | 75.47 | 18,304 | +2.35(+3.21%) |
Dec 20, 2017 | 73.55 | 73.55 | 72.84 | 73.12 | 3,896 | -0.41(-0.55%) |
Dec 19, 2017 | 73.86 | 73.86 | 73.03 | 73.53 | 6,671 | -0.18(-0.25%) |
Dec 18, 2017 | 73.42 | 74.25 | 73.42 | 73.71 | 9,989 | +0.87(+1.20%) |
Dec 15, 2017 | 72.49 | 73.14 | 72.02 | 72.84 | 11,669 | -1.02(-1.38%) |
Dec 14, 2017 | 74.18 | 74.61 | 73.79 | 73.86 | 2,506 | -1.44(-1.92%) |
Dec 13, 2017 | 74.41 | 75.63 | 74.41 | 75.30 | 13,936 | +3.25(+4.51%) |
Dec 12, 2017 | 72.02 | 72.15 | 71.34 | 72.05 | 9,656 | -1.62(-2.20%) |
Dec 11, 2017 | 73.20 | 73.88 | 73.20 | 73.67 | 10,896 | +1.21(+1.68%) |
Dec 08, 2017 | 72.20 | 72.46 | 71.81 | 72.46 | 13,666 | +2.50(+3.58%) |
Dec 07, 2017 | 69.16 | 70.09 | 69.03 | 69.95 | 16,222 | -0.17(-0.25%) |
Dec 06, 2017 | 69.59 | 70.29 | 68.99 | 70.13 | 41,953 | -3.34(-4.54%) |
Dec 05, 2017 | 73.53 | 74.58 | 73.09 | 73.47 | 26,004 | +0.06(+0.08%) |
Dec 04, 2017 | 74.99 | 74.99 | 73.38 | 73.41 | 6,984 | +0.06(+0.08%) |
Dec 01, 2017 | 73.75 | 73.95 | 71.91 | 73.35 | 17,319 | -1.19(-1.59%) |
Nov 30, 2017 | 75.38 | 75.38 | 74.54 | 74.54 | 4,074 | -1.32(-1.74%) |
Nov 29, 2017 | 77.41 | 77.41 | 75.37 | 75.85 | 10,483 | -3.14(-3.97%) |
Nov 28, 2017 | 78.02 | 79.10 | 77.63 | 78.99 | 5,266 | +1.21(+1.55%) |
Nov 27, 2017 | 78.69 | 78.78 | 77.49 | 77.79 | 19,667 | -2.64(-3.28%) |
Nov 24, 2017 | 80.50 | 80.73 | 80.16 | 80.43 | 3,705 | -1.21(-1.49%) |
Nov 22, 2017 | 81.46 | 81.84 | 80.96 | 81.64 | 9,391 | +0.31(+0.38%) |
Nov 21, 2017 | 80.95 | 81.64 | 80.95 | 81.33 | 19,505 | +4.33(+5.62%) |
Nov 20, 2017 | 75.83 | 77.49 | 75.83 | 77.00 | 10,991 | +1.21(+1.60%) |
Nov 17, 2017 | 75.88 | 75.93 | 75.61 | 75.79 | 13,812 | -0.45(-0.59%) |
Nov 16, 2017 | 75.88 | 76.97 | 75.88 | 76.24 | 7,918 | +2.65(+3.60%) |
Nov 15, 2017 | 73.92 | 74.32 | 73.23 | 73.59 | 24,548 | -1.80(-2.39%) |
Nov 14, 2017 | 76.11 | 76.35 | 74.89 | 75.39 | 11,469 | -1.69(-2.20%) |
Nov 13, 2017 | 76.79 | 77.31 | 76.79 | 77.09 | 4,189 | -0.31(-0.40%) |
Nov 10, 2017 | 77.26 | 77.52 | 77.09 | 77.40 | 2,943 | +0.96(+1.25%) |
Nov 09, 2017 | 76.89 | 77.31 | 75.64 | 76.44 | 12,441 | -0.09(-0.12%) |
Nov 08, 2017 | 76.42 | 76.82 | 76.19 | 76.53 | 1,763 | +0.16(+0.21%) |
Nov 07, 2017 | 76.89 | 77.15 | 76.29 | 76.37 | 5,289 | +0.80(+1.05%) |
Nov 06, 2017 | 74.88 | 75.70 | 74.88 | 75.58 | 4,740 | +0.43(+0.58%) |
Nov 03, 2017 | 75.39 | 75.48 | 74.80 | 75.15 | 6,831 | -0.59(-0.77%) |
Nov 02, 2017 | 74.98 | 75.73 | 74.98 | 75.73 | 3,203 | +0.83(+1.10%) |