Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 110.05 | 111.30 | 109.00 | 109.35 | 159,163 | +0.10(+0.09%) |
Jan 30, 2018 | 108.85 | 110.65 | 107.50 | 109.25 | 125,251 | -0.95(-0.86%) |
Jan 29, 2018 | 110.70 | 111.80 | 110.10 | 110.20 | 93,676 | -1.10(-0.99%) |
Jan 26, 2018 | 111.85 | 112.15 | 110.80 | 111.30 | 55,388 | +0.15(+0.13%) |
Jan 25, 2018 | 111.90 | 111.90 | 110.15 | 111.15 | 71,706 | +0.30(+0.27%) |
Jan 24, 2018 | 113.00 | 113.00 | 108.80 | 110.85 | 203,226 | -1.60(-1.42%) |
Jan 23, 2018 | 112.50 | 112.80 | 111.40 | 112.45 | 63,300 | +0.05(+0.04%) |
Jan 22, 2018 | 111.60 | 113.05 | 110.45 | 112.40 | 192,756 | +0.70(+0.63%) |
Jan 19, 2018 | 108.55 | 111.80 | 108.05 | 111.70 | 179,331 | +3.20(+2.95%) |
Jan 18, 2018 | 108.55 | 109.60 | 108.15 | 108.50 | 220,714 | -0.10(-0.09%) |
Jan 17, 2018 | 107.05 | 109.40 | 107.05 | 108.60 | 89,459 | +1.55(+1.45%) |
Jan 16, 2018 | 110.00 | 110.65 | 106.90 | 107.05 | 125,200 | -2.30(-2.10%) |
Jan 12, 2018 | 109.35 | 109.35 | 109.35 | 0 | +2.05(+1.91%) | |
Jan 11, 2018 | 106.00 | 107.70 | 105.95 | 107.30 | 184,033 | +1.75(+1.66%) |
Jan 10, 2018 | 105.55 | 110,868 | -1.00(-0.94%) | |||
Jan 09, 2018 | 107.50 | 107.50 | 104.40 | 106.55 | 135,367 | -0.80(-0.75%) |
Jan 08, 2018 | 105.85 | 107.55 | 104.80 | 107.35 | 84,928 | +1.10(+1.04%) |
Jan 05, 2018 | 105.80 | 106.59 | 105.20 | 106.25 | 86,725 | +0.90(+0.85%) |
Jan 04, 2018 | 104.85 | 105.38 | 104.25 | 105.35 | 102,788 | +1.10(+1.06%) |
Jan 03, 2018 | 103.90 | 104.55 | 103.40 | 104.25 | 128,591 | +0.40(+0.39%) |
Jan 02, 2018 | 103.25 | 104.25 | 102.45 | 103.85 | 139,815 | +0.85(+0.83%) |
Dec 29, 2017 | 103.00 | 103.00 | 103.00 | 0 | -0.05(-0.05%) | |
Dec 28, 2017 | 102.05 | 104.30 | 102.05 | 103.05 | 151,689 | +1.10(+1.08%) |
Dec 27, 2017 | 101.05 | 102.85 | 100.55 | 101.95 | 116,517 | +1.10(+1.09%) |
Dec 26, 2017 | 101.50 | 102.40 | 100.50 | 100.85 | 112,024 | -0.65(-0.64%) |
Dec 22, 2017 | 103.80 | 103.80 | 101.25 | 101.50 | 97,911 | -1.90(-1.84%) |
Dec 21, 2017 | 103.40 | 103.85 | 101.50 | 103.40 | 185,997 | +0.40(+0.39%) |
Dec 20, 2017 | 105.45 | 105.45 | 102.65 | 103.00 | 222,741 | -1.90(-1.81%) |
Dec 19, 2017 | 106.50 | 109.10 | 104.40 | 104.90 | 364,185 | -0.90(-0.85%) |
Dec 18, 2017 | 101.35 | 105.90 | 101.15 | 105.80 | 260,225 | +5.45(+5.43%) |
Dec 15, 2017 | 99.25 | 101.00 | 99.25 | 100.35 | 357,360 | +1.40(+1.41%) |
Dec 14, 2017 | 99.40 | 100.10 | 98.60 | 98.95 | 209,732 | -0.35(-0.35%) |
Dec 13, 2017 | 96.35 | 99.85 | 96.25 | 99.30 | 158,288 | +3.45(+3.60%) |
Dec 12, 2017 | 94.25 | 96.00 | 93.58 | 95.85 | 201,259 | +1.85(+1.97%) |
Dec 11, 2017 | 95.10 | 95.45 | 93.55 | 94.00 | 213,339 | -1.10(-1.16%) |
Dec 08, 2017 | 97.60 | 98.00 | 94.55 | 95.10 | 247,906 | +0.00(+0.00%) |
Dec 07, 2017 | 97.45 | 98.55 | 96.85 | 103,655 | +0.00(+0.00%) | |
Dec 06, 2017 | 96.85 | 97.95 | 96.40 | 97.65 | 172,220 | +0.30(+0.31%) |
Dec 05, 2017 | 95.75 | 97.62 | 95.35 | 97.35 | 198,706 | +1.35(+1.41%) |
Dec 04, 2017 | 96.05 | 96.85 | 95.05 | 96.00 | 198,495 | +1.50(+1.59%) |
Dec 01, 2017 | 96.15 | 96.85 | 92.76 | 94.50 | 143,480 | -1.70(-1.77%) |
Nov 30, 2017 | 96.40 | 96.95 | 94.95 | 96.20 | 182,309 | +0.25(+0.26%) |
Nov 29, 2017 | 95.75 | 96.55 | 94.30 | 95.95 | 221,887 | +0.55(+0.58%) |
Nov 28, 2017 | 93.60 | 95.50 | 92.95 | 95.40 | 162,580 | +2.35(+2.53%) |
Nov 27, 2017 | 92.95 | 93.90 | 92.45 | 93.05 | 123,337 | +0.60(+0.65%) |
Nov 24, 2017 | 92.50 | 93.15 | 91.30 | 92.45 | 62,998 | +0.15(+0.16%) |
Nov 22, 2017 | 92.65 | 93.00 | 91.50 | 92.30 | 130,015 | -0.20(-0.22%) |
Nov 21, 2017 | 87.30 | 92.90 | 87.30 | 92.50 | 171,301 | +5.40(+6.20%) |
Nov 20, 2017 | 86.35 | 87.20 | 85.75 | 87.10 | 148,625 | +0.75(+0.87%) |
Nov 17, 2017 | 85.10 | 87.35 | 85.10 | 86.35 | 52,622 | +0.70(+0.82%) |
Nov 16, 2017 | 83.85 | 85.75 | 82.93 | 85.65 | 80,466 | +2.20(+2.64%) |
Nov 15, 2017 | 83.25 | 83.80 | 82.95 | 83.45 | 101,839 | -0.60(-0.71%) |
Nov 14, 2017 | 84.00 | 84.70 | 83.70 | 84.05 | 69,611 | -0.20(-0.24%) |
Nov 13, 2017 | 84.55 | 84.70 | 84.12 | 84.25 | 82,663 | -0.50(-0.59%) |
Nov 10, 2017 | 83.80 | 84.85 | 83.75 | 84.75 | 105,687 | +0.60(+0.71%) |
Nov 09, 2017 | 85.00 | 85.15 | 83.60 | 84.15 | 106,561 | -1.10(-1.29%) |
Nov 08, 2017 | 84.75 | 85.30 | 84.50 | 85.25 | 103,036 | +0.20(+0.24%) |
Nov 07, 2017 | 86.00 | 86.00 | 84.70 | 85.05 | 190,248 | -0.60(-0.70%) |
Nov 06, 2017 | 85.40 | 86.30 | 84.65 | 85.65 | 224,839 | +0.55(+0.65%) |
Nov 03, 2017 | 84.80 | 85.65 | 84.50 | 85.10 | 149,168 | +0.35(+0.41%) |
Nov 02, 2017 | 85.15 | 85.53 | 84.40 | 84.75 | 148,137 | -0.90(-1.05%) |