Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 106.70 | 107.66 | 105.16 | 105.44 | 427,497 | -0.66(-0.62%) |
Jan 30, 2018 | 106.41 | 107.77 | 105.75 | 106.10 | 258,025 | -1.37(-1.27%) |
Jan 29, 2018 | 107.83 | 109.16 | 107.19 | 107.47 | 250,944 | -0.36(-0.33%) |
Jan 26, 2018 | 107.70 | 108.07 | 106.76 | 107.83 | 347,585 | +0.63(+0.59%) |
Jan 25, 2018 | 105.94 | 107.23 | 105.51 | 107.20 | 249,649 | +1.67(+1.58%) |
Jan 24, 2018 | 106.99 | 107.05 | 104.60 | 105.53 | 392,051 | -1.44(-1.35%) |
Jan 23, 2018 | 105.68 | 108.00 | 105.38 | 106.97 | 446,929 | +1.17(+1.11%) |
Jan 22, 2018 | 104.40 | 106.42 | 104.00 | 105.80 | 436,361 | -2.09(-1.94%) |
Jan 19, 2018 | 106.56 | 108.17 | 104.38 | 107.89 | 407,525 | +1.22(+1.14%) |
Jan 18, 2018 | 106.76 | 107.45 | 105.89 | 106.67 | 243,552 | -0.10(-0.09%) |
Jan 17, 2018 | 106.29 | 106.94 | 105.35 | 106.77 | 328,952 | +1.01(+0.95%) |
Jan 16, 2018 | 105.64 | 106.45 | 105.19 | 105.76 | 423,214 | +0.42(+0.40%) |
Jan 12, 2018 | 105.34 | 105.34 | 105.34 | 0 | -2.72(-2.52%) | |
Jan 11, 2018 | 109.91 | 110.36 | 107.37 | 108.06 | 483,951 | -1.79(-1.63%) |
Jan 10, 2018 | 110.47 | 108.01 | 109.85 | 416,778 | -0.62(-0.56%) | |
Jan 09, 2018 | 112.44 | 112.47 | 110.19 | 110.47 | 336,943 | -1.42(-1.27%) |
Jan 08, 2018 | 112.11 | 112.28 | 110.42 | 111.89 | 181,715 | +0.01(+0.01%) |
Jan 05, 2018 | 110.16 | 112.46 | 109.69 | 111.88 | 230,198 | +2.41(+2.20%) |
Jan 04, 2018 | 110.61 | 110.66 | 109.21 | 109.47 | 327,838 | -0.84(-0.76%) |
Jan 03, 2018 | 111.08 | 111.08 | 108.87 | 110.31 | 404,993 | -0.34(-0.31%) |
Jan 02, 2018 | 109.81 | 110.86 | 109.40 | 110.65 | 347,605 | +1.20(+1.10%) |
Dec 29, 2017 | 109.45 | 109.45 | 109.45 | 0 | -0.29(-0.26%) | |
Dec 28, 2017 | 109.38 | 109.75 | 108.14 | 109.74 | 240,395 | +0.79(+0.73%) |
Dec 27, 2017 | 107.85 | 108.95 | 107.85 | 108.95 | 180,642 | +1.18(+1.09%) |
Dec 26, 2017 | 108.71 | 108.74 | 107.50 | 107.77 | 167,366 | -0.74(-0.68%) |
Dec 22, 2017 | 108.80 | 108.83 | 107.64 | 108.51 | 159,735 | -0.26(-0.24%) |
Dec 21, 2017 | 109.90 | 109.98 | 108.42 | 108.77 | 167,849 | -0.67(-0.61%) |
Dec 20, 2017 | 110.20 | 110.42 | 109.21 | 109.44 | 229,301 | -0.30(-0.27%) |
Dec 19, 2017 | 108.72 | 110.35 | 108.44 | 109.74 | 368,410 | +1.29(+1.19%) |
Dec 18, 2017 | 108.63 | 109.86 | 108.25 | 108.45 | 291,740 | +0.37(+0.34%) |
Dec 15, 2017 | 104.84 | 108.17 | 104.84 | 108.08 | 803,334 | +3.20(+3.05%) |
Dec 14, 2017 | 106.21 | 106.28 | 104.42 | 104.88 | 301,305 | -1.12(-1.06%) |
Dec 13, 2017 | 105.31 | 107.08 | 104.70 | 106.00 | 368,797 | +1.43(+1.37%) |
Dec 12, 2017 | 104.15 | 105.11 | 103.23 | 104.57 | 259,767 | +0.67(+0.64%) |
Dec 11, 2017 | 104.05 | 104.87 | 103.35 | 103.90 | 294,369 | +0.06(+0.06%) |
Dec 08, 2017 | 103.62 | 103.87 | 102.65 | 103.84 | 174,576 | +0.71(+0.69%) |
Dec 07, 2017 | 102.14 | 103.30 | 101.93 | 103.13 | 250,777 | +0.65(+0.63%) |
Dec 06, 2017 | 101.90 | 102.95 | 101.29 | 102.48 | 218,270 | +0.66(+0.65%) |
Dec 05, 2017 | 102.06 | 103.33 | 101.52 | 101.82 | 443,464 | -0.25(-0.24%) |
Dec 04, 2017 | 105.08 | 105.37 | 101.86 | 102.07 | 388,938 | -2.22(-2.13%) |
Dec 01, 2017 | 104.20 | 104.75 | 102.73 | 104.29 | 358,463 | +0.09(+0.09%) |
Nov 30, 2017 | 103.04 | 104.36 | 102.64 | 104.20 | 329,026 | +1.54(+1.50%) |
Nov 29, 2017 | 103.48 | 103.48 | 101.92 | 102.66 | 337,931 | -0.73(-0.71%) |
Nov 28, 2017 | 102.65 | 103.56 | 102.16 | 103.39 | 483,746 | +1.09(+1.07%) |
Nov 27, 2017 | 101.50 | 103.15 | 101.38 | 102.30 | 363,075 | +0.50(+0.49%) |
Nov 24, 2017 | 102.36 | 102.54 | 101.72 | 101.80 | 129,621 | -0.49(-0.48%) |
Nov 22, 2017 | 102.63 | 103.36 | 102.21 | 102.29 | 209,683 | -0.14(-0.14%) |
Nov 21, 2017 | 101.69 | 102.49 | 100.86 | 102.43 | 364,263 | +0.92(+0.91%) |
Nov 20, 2017 | 101.41 | 101.80 | 101.02 | 101.51 | 240,637 | +0.12(+0.12%) |
Nov 17, 2017 | 101.24 | 102.00 | 100.61 | 101.39 | 376,906 | -0.08(-0.08%) |
Nov 16, 2017 | 100.56 | 102.16 | 100.56 | 101.47 | 604,299 | +1.04(+1.04%) |
Nov 15, 2017 | 99.99 | 100.78 | 99.12 | 100.43 | 334,793 | -0.49(-0.49%) |
Nov 14, 2017 | 101.57 | 101.89 | 100.28 | 100.92 | 363,088 | -1.01(-0.99%) |
Nov 13, 2017 | 101.50 | 102.29 | 100.24 | 101.93 | 640,256 | -0.19(-0.19%) |
Nov 10, 2017 | 102.64 | 104.49 | 100.88 | 102.12 | 1,051,719 | -0.73(-0.71%) |
Nov 09, 2017 | 108.00 | 108.00 | 100.44 | 102.85 | 1,987,546 | -14.95(-12.69%) |
Nov 08, 2017 | 117.19 | 118.95 | 117.02 | 117.80 | 547,957 | +0.91(+0.78%) |
Nov 07, 2017 | 117.13 | 118.28 | 116.25 | 116.89 | 304,333 | -0.46(-0.39%) |
Nov 06, 2017 | 117.67 | 118.17 | 116.72 | 117.35 | 354,515 | -0.40(-0.34%) |
Nov 03, 2017 | 117.03 | 118.31 | 116.71 | 117.75 | 276,898 | +0.62(+0.53%) |
Nov 02, 2017 | 117.41 | 119.05 | 117.02 | 117.13 | 339,953 | -0.63(-0.53%) |