Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 103.96 | 104.34 | 102.14 | 103.00 | 7,150,045 | -0.64(-0.62%) |
Jan 30, 2018 | 105.47 | 105.77 | 103.64 | 103.64 | 5,097,760 | -2.05(-1.94%) |
Jan 29, 2018 | 107.41 | 108.05 | 105.67 | 105.69 | 3,403,594 | -1.68(-1.57%) |
Jan 26, 2018 | 106.15 | 107.37 | 106.01 | 107.37 | 2,527,159 | +1.16(+1.09%) |
Jan 25, 2018 | 106.76 | 106.77 | 104.94 | 106.22 | 3,913,484 | -0.32(-0.30%) |
Jan 24, 2018 | 107.20 | 107.56 | 105.29 | 106.54 | 3,517,658 | -0.31(-0.29%) |
Jan 23, 2018 | 107.50 | 107.50 | 105.91 | 106.85 | 3,649,757 | -0.64(-0.59%) |
Jan 22, 2018 | 107.21 | 107.59 | 106.09 | 107.49 | 3,831,586 | -0.18(-0.17%) |
Jan 19, 2018 | 108.30 | 108.42 | 106.73 | 107.67 | 4,810,384 | -0.41(-0.38%) |
Jan 18, 2018 | 108.94 | 109.65 | 108.03 | 108.08 | 4,166,728 | -0.34(-0.31%) |
Jan 17, 2018 | 108.03 | 108.65 | 107.11 | 108.42 | 4,333,962 | +0.91(+0.85%) |
Jan 16, 2018 | 108.74 | 108.98 | 106.60 | 107.50 | 5,057,194 | -0.98(-0.90%) |
Jan 12, 2018 | 108.48 | 108.48 | 108.48 | 0 | +0.51(+0.47%) | |
Jan 11, 2018 | 105.46 | 108.22 | 105.19 | 107.97 | 5,255,822 | +2.97(+2.83%) |
Jan 10, 2018 | 103.98 | 105.19 | 103.95 | 105.00 | 3,619,032 | +0.55(+0.53%) |
Jan 09, 2018 | 104.55 | 105.17 | 104.25 | 104.45 | 3,655,278 | -0.05(-0.05%) |
Jan 08, 2018 | 103.64 | 104.78 | 103.34 | 104.50 | 4,008,590 | +1.25(+1.21%) |
Jan 05, 2018 | 103.41 | 104.09 | 101.75 | 103.25 | 4,572,365 | +0.32(+0.31%) |
Jan 04, 2018 | 102.75 | 104.32 | 102.51 | 102.93 | 6,765,023 | +0.66(+0.65%) |
Jan 03, 2018 | 100.44 | 102.50 | 100.24 | 102.27 | 6,990,640 | +2.22(+2.22%) |
Jan 02, 2018 | 97.12 | 100.08 | 96.77 | 100.05 | 6,690,743 | +3.66(+3.79%) |
Dec 29, 2017 | 96.40 | 96.40 | 96.40 | 0 | +0.08(+0.08%) | |
Dec 28, 2017 | 96.67 | 96.73 | 95.88 | 96.31 | 1,689,888 | -0.02(-0.03%) |
Dec 27, 2017 | 95.63 | 96.38 | 95.51 | 96.34 | 1,863,602 | +0.66(+0.69%) |
Dec 26, 2017 | 96.23 | 96.34 | 95.54 | 95.68 | 1,609,842 | -0.31(-0.32%) |
Dec 22, 2017 | 96.27 | 96.27 | 95.63 | 95.98 | 2,389,827 | +0.05(+0.05%) |
Dec 21, 2017 | 96.15 | 96.15 | 95.06 | 95.93 | 4,165,038 | +0.20(+0.21%) |
Dec 20, 2017 | 97.63 | 97.67 | 95.64 | 95.73 | 4,226,991 | -0.54(-0.56%) |
Dec 19, 2017 | 96.40 | 96.66 | 95.91 | 96.27 | 2,586,046 | +0.15(+0.16%) |
Dec 18, 2017 | 96.10 | 97.02 | 95.96 | 96.12 | 3,190,230 | +0.66(+0.69%) |
Dec 15, 2017 | 95.02 | 95.95 | 94.90 | 95.46 | 6,176,804 | +0.94(+0.99%) |
Dec 14, 2017 | 95.74 | 95.74 | 94.11 | 94.53 | 3,470,548 | -1.26(-1.32%) |
Dec 13, 2017 | 95.85 | 96.54 | 95.50 | 95.79 | 3,153,243 | +0.19(+0.20%) |
Dec 12, 2017 | 95.59 | 96.18 | 95.15 | 95.59 | 3,140,799 | +0.09(+0.09%) |
Dec 11, 2017 | 95.53 | 96.61 | 95.11 | 95.51 | 3,396,482 | -1.22(-1.26%) |
Dec 08, 2017 | 96.73 | 97.19 | 95.38 | 96.73 | 3,745,776 | -0.14(-0.14%) |
Dec 07, 2017 | 95.76 | 97.10 | 95.34 | 96.86 | 4,054,268 | +1.17(+1.22%) |
Dec 06, 2017 | 95.82 | 97.04 | 95.44 | 95.70 | 4,126,909 | -1.68(-1.73%) |
Dec 05, 2017 | 100.18 | 100.29 | 97.31 | 97.38 | 4,561,499 | -2.71(-2.71%) |
Dec 04, 2017 | 98.78 | 101.26 | 98.78 | 100.09 | 5,605,555 | +2.76(+2.83%) |
Dec 01, 2017 | 98.61 | 98.61 | 96.94 | 97.33 | 3,883,606 | -0.92(-0.94%) |
Nov 30, 2017 | 96.31 | 98.70 | 96.29 | 98.26 | 6,812,748 | +1.95(+2.02%) |
Nov 29, 2017 | 95.74 | 96.48 | 93.43 | 96.31 | 5,095,096 | +3.11(+3.34%) |
Nov 28, 2017 | 93.13 | 93.39 | 92.54 | 93.19 | 2,503,709 | +0.53(+0.57%) |
Nov 27, 2017 | 91.76 | 92.76 | 91.72 | 92.67 | 3,782,973 | +1.13(+1.24%) |
Nov 24, 2017 | 92.23 | 92.38 | 91.39 | 91.53 | 1,102,214 | -0.51(-0.55%) |
Nov 22, 2017 | 92.17 | 92.38 | 91.90 | 92.04 | 2,282,007 | -0.12(-0.13%) |
Nov 21, 2017 | 91.46 | 92.34 | 91.26 | 92.16 | 2,722,590 | +0.58(+0.64%) |
Nov 20, 2017 | 91.57 | 91.83 | 91.27 | 91.58 | 3,474,711 | +0.21(+0.23%) |
Nov 17, 2017 | 91.69 | 91.82 | 91.06 | 91.37 | 2,664,138 | -0.61(-0.67%) |
Nov 16, 2017 | 91.98 | 92.40 | 91.40 | 91.99 | 3,112,725 | +0.66(+0.72%) |
Nov 15, 2017 | 92.03 | 92.46 | 91.14 | 91.33 | 2,660,582 | -0.95(-1.03%) |
Nov 14, 2017 | 92.47 | 92.63 | 91.96 | 92.29 | 4,002,186 | -0.60(-0.64%) |
Nov 13, 2017 | 92.29 | 92.92 | 91.85 | 92.88 | 4,079,853 | +1.28(+1.40%) |
Nov 10, 2017 | 90.26 | 91.64 | 90.05 | 91.61 | 3,510,525 | +1.22(+1.35%) |
Nov 09, 2017 | 90.61 | 90.75 | 89.72 | 90.38 | 3,379,142 | -0.47(-0.51%) |
Nov 08, 2017 | 91.28 | 91.31 | 90.46 | 90.85 | 2,953,525 | -0.66(-0.72%) |
Nov 07, 2017 | 91.41 | 92.24 | 91.25 | 91.51 | 3,399,423 | +0.02(+0.03%) |
Nov 06, 2017 | 92.82 | 93.15 | 91.23 | 91.48 | 4,172,929 | -1.24(-1.33%) |
Nov 03, 2017 | 93.85 | 93.85 | 92.49 | 92.72 | 3,682,981 | -1.13(-1.21%) |
Nov 02, 2017 | 94.46 | 94.56 | 92.38 | 93.85 | 4,386,150 | -0.47(-0.50%) |