Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 93.27 | 93.28 | 91.02 | 92.17 | 8,758,190 | -0.18(-0.20%) |
Jan 30, 2018 | 93.46 | 93.68 | 93.04 | 92.36 | 7,723,554 | -1.80(-1.91%) |
Jan 29, 2018 | 94.00 | 94.78 | 92.98 | 94.15 | 7,644,387 | -0.87(-0.91%) |
Jan 26, 2018 | 92.72 | 94.89 | 91.56 | 95.02 | 9,334,080 | +2.96(+3.21%) |
Jan 25, 2018 | 92.66 | 93.37 | 91.17 | 92.06 | 10,246,338 | +0.38(+0.41%) |
Jan 24, 2018 | 92.89 | 95.28 | 90.84 | 91.69 | 23,012,160 | -8.52(-8.50%) |
Jan 23, 2018 | 100.31 | 100.92 | 99.38 | 100.21 | 9,597,100 | +0.38(+0.38%) |
Jan 22, 2018 | 98.56 | 99.86 | 98.17 | 99.83 | 8,626,182 | +2.18(+2.23%) |
Jan 19, 2018 | 97.80 | 98.26 | 96.71 | 97.65 | 7,618,067 | +0.35(+0.36%) |
Jan 18, 2018 | 99.46 | 100.28 | 96.96 | 97.30 | 9,535,985 | -2.30(-2.31%) |
Jan 17, 2018 | 95.24 | 99.82 | 94.87 | 99.60 | 8,273,192 | +5.22(+5.53%) |
Jan 16, 2018 | 94.91 | 95.20 | 94.75 | 94.38 | 11,068,395 | +0.17(+0.18%) |
Jan 12, 2018 | 94.21 | 94.21 | 94.21 | 0 | +1.71(+1.85%) | |
Jan 11, 2018 | 91.98 | 92.57 | 91.46 | 92.50 | 4,670,607 | +0.81(+0.88%) |
Jan 10, 2018 | 91.93 | 91.69 | 6,864,444 | -0.58(-0.63%) | ||
Jan 09, 2018 | 91.62 | 92.76 | 91.17 | 92.27 | 5,679,372 | +0.63(+0.68%) |
Jan 08, 2018 | 90.73 | 92.25 | 90.61 | 91.64 | 5,443,443 | +0.43(+0.48%) |
Jan 05, 2018 | 90.85 | 91.30 | 90.51 | 91.20 | 6,287,184 | +0.69(+0.77%) |
Jan 04, 2018 | 90.67 | 91.28 | 90.31 | 90.51 | 6,530,719 | -0.12(-0.13%) |
Jan 03, 2018 | 88.50 | 90.69 | 88.26 | 90.63 | 8,278,079 | +2.39(+2.71%) |
Jan 02, 2018 | 87.85 | 88.28 | 87.34 | 88.24 | 5,068,395 | +0.94(+1.08%) |
Dec 29, 2017 | 87.29 | 87.29 | 87.29 | 0 | -0.32(-0.36%) | |
Dec 28, 2017 | 87.69 | 87.69 | 87.11 | 87.61 | 2,286,060 | +0.24(+0.28%) |
Dec 27, 2017 | 87.28 | 87.68 | 86.91 | 87.37 | 2,124,337 | +0.32(+0.36%) |
Dec 26, 2017 | 86.57 | 87.08 | 86.14 | 87.05 | 1,763,292 | +0.02(+0.02%) |
Dec 22, 2017 | 86.92 | 87.21 | 86.62 | 87.03 | 3,638,774 | +0.05(+0.06%) |
Dec 21, 2017 | 87.89 | 88.04 | 86.93 | 86.98 | 5,622,005 | -0.61(-0.70%) |
Dec 20, 2017 | 87.68 | 87.89 | 86.51 | 87.59 | 6,616,017 | +0.59(+0.67%) |
Dec 19, 2017 | 86.25 | 87.18 | 86.16 | 87.01 | 6,191,549 | +0.69(+0.80%) |
Dec 18, 2017 | 85.34 | 86.40 | 84.96 | 86.31 | 7,092,080 | +1.71(+2.03%) |
Dec 15, 2017 | 84.65 | 84.92 | 83.67 | 84.60 | 10,905,242 | +0.81(+0.97%) |
Dec 14, 2017 | 82.71 | 84.03 | 82.56 | 83.79 | 8,502,675 | +1.16(+1.41%) |
Dec 13, 2017 | 82.72 | 82.90 | 82.09 | 82.63 | 6,236,713 | +0.36(+0.44%) |
Dec 12, 2017 | 82.49 | 82.90 | 82.10 | 82.27 | 7,278,057 | -0.33(-0.40%) |
Dec 11, 2017 | 81.97 | 82.65 | 81.72 | 82.60 | 6,675,155 | +0.68(+0.83%) |
Dec 08, 2017 | 82.68 | 82.95 | 81.73 | 81.93 | 6,689,802 | +0.20(+0.25%) |
Dec 07, 2017 | 81.34 | 82.03 | 81.02 | 81.73 | 5,800,617 | +0.64(+0.78%) |
Dec 06, 2017 | 81.45 | 80.13 | 81.09 | 5,574,610 | +0.10(+0.12%) | |
Dec 05, 2017 | 80.22 | 82.51 | 79.70 | 80.99 | 5,860,215 | +0.78(+0.97%) |
Dec 04, 2017 | 81.53 | 81.81 | 79.63 | 80.21 | 6,202,127 | -1.01(-1.25%) |
Dec 01, 2017 | 80.69 | 81.42 | 80.01 | 81.22 | 6,006,709 | -0.09(-0.11%) |
Nov 30, 2017 | 81.32 | 82.30 | 80.82 | 81.32 | 8,610,898 | +0.34(+0.42%) |
Nov 29, 2017 | 83.36 | 83.41 | 80.61 | 80.97 | 6,654,704 | -2.17(-2.61%) |
Nov 28, 2017 | 82.82 | 83.36 | 82.43 | 83.15 | 3,633,988 | +0.71(+0.86%) |
Nov 27, 2017 | 82.70 | 82.95 | 82.42 | 82.44 | 3,788,306 | -0.56(-0.67%) |
Nov 24, 2017 | 82.08 | 83.02 | 82.07 | 83.00 | 1,541,549 | +1.02(+1.24%) |
Nov 22, 2017 | 82.87 | 82.98 | 81.97 | 81.98 | 2,562,743 | -0.93(-1.12%) |
Nov 21, 2017 | 82.54 | 83.26 | 82.45 | 82.90 | 4,783,838 | +0.76(+0.93%) |
Nov 20, 2017 | 81.75 | 82.68 | 81.74 | 82.14 | 3,533,922 | +0.45(+0.55%) |
Nov 17, 2017 | 82.38 | 82.38 | 81.58 | 81.69 | 4,532,357 | -0.48(-0.59%) |
Nov 16, 2017 | 81.13 | 82.44 | 81.12 | 82.18 | 4,263,861 | +1.30(+1.60%) |
Nov 15, 2017 | 80.76 | 81.93 | 80.47 | 80.88 | 4,014,753 | -0.16(-0.20%) |
Nov 14, 2017 | 80.82 | 81.27 | 80.53 | 81.04 | 3,891,495 | -0.06(-0.07%) |
Nov 13, 2017 | 80.57 | 81.32 | 80.53 | 81.10 | 2,732,625 | +0.08(+0.09%) |
Nov 10, 2017 | 80.80 | 81.12 | 80.57 | 81.02 | 4,087,837 | -0.09(-0.11%) |
Nov 09, 2017 | 81.58 | 81.93 | 79.93 | 81.12 | 5,072,638 | -1.16(-1.41%) |
Nov 08, 2017 | 82.17 | 82.55 | 81.82 | 82.28 | 3,907,136 | +0.03(+0.04%) |
Nov 07, 2017 | 82.37 | 82.79 | 82.14 | 82.24 | 5,163,187 | -0.12(-0.14%) |
Nov 06, 2017 | 81.76 | 82.47 | 81.63 | 82.36 | 5,254,349 | +0.47(+0.57%) |
Nov 03, 2017 | 81.07 | 81.91 | 80.52 | 81.89 | 4,004,811 | +0.99(+1.23%) |
Nov 02, 2017 | 80.45 | 80.97 | 79.90 | 80.90 | 3,938,924 | +0.37(+0.46%) |