Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 92.59 | 92.59 | 91.07 | 91.34 | 42,591 | -0.82(-0.89%) |
Jan 30, 2018 | 92.12 | 92.57 | 91.74 | 92.16 | 32,050 | -0.74(-0.79%) |
Jan 29, 2018 | 92.84 | 93.50 | 92.84 | 92.90 | 31,028 | -0.46(-0.49%) |
Jan 26, 2018 | 93.70 | 93.70 | 93.04 | 93.36 | 25,839 | +0.07(+0.07%) |
Jan 25, 2018 | 93.64 | 93.64 | 92.82 | 93.29 | 35,895 | +0.19(+0.20%) |
Jan 24, 2018 | 94.12 | 94.20 | 92.86 | 93.11 | 43,961 | -0.74(-0.79%) |
Jan 23, 2018 | 93.27 | 94.01 | 93.03 | 93.84 | 24,820 | +0.49(+0.52%) |
Jan 22, 2018 | 93.04 | 93.49 | 92.97 | 93.36 | 31,453 | +0.40(+0.43%) |
Jan 19, 2018 | 91.61 | 93.15 | 91.61 | 92.96 | 52,792 | +1.05(+1.14%) |
Jan 18, 2018 | 92.43 | 92.43 | 91.69 | 91.91 | 24,941 | -0.40(-0.43%) |
Jan 17, 2018 | 91.85 | 92.47 | 91.36 | 92.31 | 34,225 | +0.91(+0.99%) |
Jan 16, 2018 | 93.32 | 93.50 | 91.26 | 91.41 | 38,029 | -1.48(-1.60%) |
Jan 12, 2018 | 92.89 | 92.89 | 92.89 | 0 | +0.35(+0.37%) | |
Jan 11, 2018 | 91.18 | 92.68 | 90.91 | 92.55 | 49,935 | +1.85(+2.04%) |
Jan 10, 2018 | 90.37 | 90.93 | 90.08 | 90.70 | 33,088 | +0.04(+0.04%) |
Jan 09, 2018 | 90.93 | 90.95 | 90.39 | 90.66 | 72,581 | +0.03(+0.03%) |
Jan 08, 2018 | 91.00 | 91.00 | 90.05 | 90.63 | 31,209 | -0.21(-0.23%) |
Jan 05, 2018 | 91.13 | 91.13 | 90.36 | 90.84 | 30,642 | +0.07(+0.07%) |
Jan 04, 2018 | 91.00 | 91.01 | 90.18 | 90.77 | 34,365 | +0.30(+0.33%) |
Jan 03, 2018 | 90.34 | 90.57 | 89.96 | 90.47 | 92,806 | +0.18(+0.20%) |
Jan 02, 2018 | 89.73 | 90.42 | 89.73 | 90.30 | 264,120 | +0.93(+1.04%) |
Dec 29, 2017 | 89.36 | 89.36 | 89.36 | 0 | -0.78(-0.87%) | |
Dec 28, 2017 | 89.99 | 90.25 | 89.79 | 90.15 | 24,205 | +0.14(+0.16%) |
Dec 27, 2017 | 90.04 | 90.47 | 89.74 | 90.01 | 67,641 | +0.19(+0.21%) |
Dec 26, 2017 | 89.47 | 90.02 | 89.47 | 89.82 | 43,070 | +0.15(+0.17%) |
Dec 22, 2017 | 89.85 | 89.85 | 89.31 | 89.67 | 24,737 | -0.05(-0.05%) |
Dec 21, 2017 | 89.24 | 90.10 | 89.24 | 89.72 | 50,621 | +0.56(+0.63%) |
Dec 20, 2017 | 89.45 | 89.53 | 89.13 | 89.16 | 15,042 | -0.07(-0.07%) |
Dec 19, 2017 | 89.92 | 90.03 | 88.96 | 89.22 | 53,757 | -0.50(-0.56%) |
Dec 18, 2017 | 89.51 | 90.19 | 89.25 | 89.72 | 51,247 | +1.06(+1.20%) |
Dec 15, 2017 | 87.73 | 89.06 | 87.48 | 88.67 | 54,494 | +1.55(+1.78%) |
Dec 14, 2017 | 88.18 | 88.44 | 86.96 | 87.11 | 27,369 | -1.03(-1.17%) |
Dec 13, 2017 | 87.48 | 88.57 | 87.48 | 88.14 | 124,370 | +0.62(+0.71%) |
Dec 12, 2017 | 87.87 | 88.25 | 87.52 | 87.52 | 18,375 | -0.29(-0.33%) |
Dec 11, 2017 | 88.07 | 88.07 | 87.61 | 87.81 | 28,139 | +0.02(+0.02%) |
Dec 08, 2017 | 88.53 | 88.59 | 87.73 | 87.79 | 47,110 | -0.20(-0.23%) |
Dec 07, 2017 | 87.43 | 88.54 | 87.25 | 88.00 | 75,597 | +0.57(+0.65%) |
Dec 06, 2017 | 87.77 | 88.00 | 87.24 | 87.43 | 26,060 | -0.47(-0.54%) |
Dec 05, 2017 | 88.92 | 88.92 | 87.90 | 87.90 | 14,241 | -0.89(-1.01%) |
Dec 04, 2017 | 90.36 | 90.46 | 88.75 | 88.80 | 40,630 | -0.47(-0.53%) |
Dec 01, 2017 | 89.80 | 90.06 | 88.59 | 89.27 | 60,108 | -0.54(-0.60%) |
Nov 30, 2017 | 90.27 | 90.41 | 89.61 | 89.81 | 48,828 | -0.22(-0.25%) |
Nov 29, 2017 | 89.78 | 90.25 | 89.73 | 90.03 | 245,730 | +0.67(+0.75%) |
Nov 28, 2017 | 88.58 | 89.42 | 88.30 | 89.36 | 32,436 | +1.10(+1.24%) |
Nov 27, 2017 | 88.72 | 89.01 | 88.27 | 88.27 | 34,163 | -0.19(-0.21%) |
Nov 24, 2017 | 88.80 | 88.80 | 88.45 | 88.45 | 8,500 | +0.01(+0.01%) |
Nov 22, 2017 | 88.67 | 89.03 | 88.44 | 88.44 | 31,598 | -0.09(-0.11%) |
Nov 21, 2017 | 88.08 | 88.73 | 87.84 | 88.53 | 24,723 | +1.00(+1.15%) |
Nov 20, 2017 | 86.78 | 87.53 | 86.67 | 87.53 | 25,732 | +0.86(+0.99%) |
Nov 17, 2017 | 86.24 | 87.00 | 85.97 | 86.68 | 26,192 | +0.48(+0.56%) |
Nov 16, 2017 | 85.25 | 86.75 | 85.25 | 86.19 | 58,162 | +1.45(+1.71%) |
Nov 15, 2017 | 84.45 | 85.10 | 84.17 | 84.74 | 66,870 | -0.29(-0.34%) |
Nov 14, 2017 | 84.90 | 85.16 | 84.58 | 85.03 | 22,920 | -0.20(-0.24%) |
Nov 13, 2017 | 85.35 | 85.45 | 84.97 | 85.23 | 71,229 | -0.41(-0.48%) |
Nov 10, 2017 | 85.46 | 86.11 | 85.41 | 85.64 | 37,717 | +0.30(+0.35%) |
Nov 09, 2017 | 84.67 | 85.57 | 84.45 | 85.35 | 42,153 | -0.05(-0.05%) |
Nov 08, 2017 | 85.34 | 85.49 | 84.51 | 85.39 | 54,749 | -0.28(-0.33%) |
Nov 07, 2017 | 86.91 | 87.08 | 85.44 | 85.67 | 132,488 | -1.35(-1.55%) |
Nov 06, 2017 | 87.01 | 87.52 | 86.90 | 87.02 | 24,807 | -0.21(-0.25%) |
Nov 03, 2017 | 87.05 | 87.41 | 86.86 | 87.23 | 44,656 | +0.08(+0.10%) |
Nov 02, 2017 | 86.72 | 87.38 | 86.39 | 87.15 | 37,075 | +0.55(+0.63%) |