Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 103.94 | 104.32 | 102.12 | 102.98 | 7,151,683 | -0.64(-0.62%) |
Jan 30, 2018 | 105.45 | 105.75 | 103.61 | 103.62 | 5,098,928 | -2.05(-1.94%) |
Jan 29, 2018 | 107.38 | 108.03 | 105.64 | 105.67 | 3,404,374 | -1.68(-1.57%) |
Jan 26, 2018 | 106.13 | 107.35 | 105.99 | 107.35 | 2,527,738 | +1.16(+1.09%) |
Jan 25, 2018 | 106.73 | 106.74 | 104.91 | 106.19 | 3,914,381 | -0.32(-0.30%) |
Jan 24, 2018 | 107.18 | 107.54 | 105.27 | 106.52 | 3,518,464 | -0.31(-0.29%) |
Jan 23, 2018 | 107.47 | 107.47 | 105.89 | 106.82 | 3,650,593 | -0.64(-0.59%) |
Jan 22, 2018 | 107.19 | 107.57 | 106.07 | 107.46 | 3,832,464 | -0.18(-0.17%) |
Jan 19, 2018 | 108.27 | 108.40 | 106.70 | 107.64 | 4,811,486 | -0.41(-0.38%) |
Jan 18, 2018 | 108.91 | 109.62 | 108.00 | 108.05 | 4,167,683 | -0.34(-0.31%) |
Jan 17, 2018 | 108.00 | 108.63 | 107.08 | 108.39 | 4,334,955 | +0.91(+0.85%) |
Jan 16, 2018 | 108.72 | 108.96 | 106.57 | 107.48 | 5,058,353 | -0.98(-0.90%) |
Jan 12, 2018 | 108.46 | 108.46 | 108.46 | 0 | +0.51(+0.47%) | |
Jan 11, 2018 | 105.44 | 108.20 | 105.17 | 107.95 | 5,257,027 | +2.97(+2.83%) |
Jan 10, 2018 | 103.95 | 105.17 | 103.93 | 104.98 | 3,619,861 | +0.55(+0.53%) |
Jan 09, 2018 | 104.53 | 105.15 | 104.23 | 104.43 | 3,656,116 | -0.05(-0.05%) |
Jan 08, 2018 | 103.62 | 104.76 | 103.32 | 104.48 | 4,009,509 | +1.25(+1.21%) |
Jan 05, 2018 | 103.39 | 104.06 | 101.73 | 103.22 | 4,573,413 | +0.31(+0.31%) |
Jan 04, 2018 | 102.73 | 104.30 | 102.49 | 102.91 | 6,766,573 | +0.66(+0.65%) |
Jan 03, 2018 | 100.42 | 102.47 | 100.22 | 102.25 | 6,992,242 | +2.22(+2.22%) |
Jan 02, 2018 | 97.09 | 100.06 | 96.75 | 100.03 | 6,692,276 | +3.66(+3.79%) |
Dec 29, 2017 | 96.37 | 96.37 | 96.37 | 0 | +0.08(+0.08%) | |
Dec 28, 2017 | 96.65 | 96.70 | 95.86 | 96.29 | 1,690,275 | -0.02(-0.03%) |
Dec 27, 2017 | 95.60 | 96.36 | 95.48 | 96.32 | 1,864,030 | +0.66(+0.69%) |
Dec 26, 2017 | 96.20 | 96.32 | 95.52 | 95.65 | 1,610,211 | -0.31(-0.32%) |
Dec 22, 2017 | 96.25 | 96.25 | 95.61 | 95.96 | 2,390,375 | +0.05(+0.05%) |
Dec 21, 2017 | 96.13 | 96.13 | 95.04 | 95.91 | 4,165,993 | +0.20(+0.21%) |
Dec 20, 2017 | 97.61 | 97.65 | 95.62 | 95.71 | 4,227,959 | -0.54(-0.56%) |
Dec 19, 2017 | 96.38 | 96.64 | 95.89 | 96.25 | 2,586,639 | +0.15(+0.16%) |
Dec 18, 2017 | 96.07 | 97.00 | 95.94 | 96.10 | 3,190,961 | +0.66(+0.69%) |
Dec 15, 2017 | 95.00 | 95.93 | 94.88 | 95.44 | 6,178,219 | +0.94(+0.99%) |
Dec 14, 2017 | 95.72 | 95.72 | 94.09 | 94.50 | 3,471,343 | -1.26(-1.32%) |
Dec 13, 2017 | 95.83 | 96.52 | 95.48 | 95.77 | 3,153,966 | +0.19(+0.20%) |
Dec 12, 2017 | 95.57 | 96.15 | 95.13 | 95.57 | 3,141,519 | +0.09(+0.09%) |
Dec 11, 2017 | 95.51 | 96.58 | 95.09 | 95.48 | 3,397,261 | -1.22(-1.26%) |
Dec 08, 2017 | 96.70 | 97.17 | 95.35 | 96.70 | 3,746,634 | -0.14(-0.14%) |
Dec 07, 2017 | 95.73 | 97.08 | 95.32 | 96.84 | 4,055,197 | +1.16(+1.22%) |
Dec 06, 2017 | 95.80 | 97.02 | 95.42 | 95.68 | 4,127,855 | -1.68(-1.73%) |
Dec 05, 2017 | 100.16 | 100.26 | 97.29 | 97.36 | 4,562,544 | -2.71(-2.71%) |
Dec 04, 2017 | 98.76 | 101.23 | 98.76 | 100.07 | 5,606,839 | +2.76(+2.83%) |
Dec 01, 2017 | 98.59 | 98.59 | 96.92 | 97.31 | 3,884,496 | -0.92(-0.94%) |
Nov 30, 2017 | 96.28 | 98.68 | 96.27 | 98.23 | 6,814,309 | +1.95(+2.02%) |
Nov 29, 2017 | 95.72 | 96.45 | 93.40 | 96.28 | 5,096,264 | +3.11(+3.34%) |
Nov 28, 2017 | 93.11 | 93.36 | 92.52 | 93.17 | 2,504,282 | +0.53(+0.57%) |
Nov 27, 2017 | 91.74 | 92.74 | 91.70 | 92.64 | 3,783,840 | +1.13(+1.24%) |
Nov 24, 2017 | 92.21 | 92.36 | 91.37 | 91.51 | 1,102,467 | -0.51(-0.55%) |
Nov 22, 2017 | 92.15 | 92.36 | 91.88 | 92.02 | 2,282,530 | -0.12(-0.13%) |
Nov 21, 2017 | 91.44 | 92.32 | 91.24 | 92.14 | 2,723,214 | +0.58(+0.64%) |
Nov 20, 2017 | 91.54 | 91.81 | 91.25 | 91.56 | 3,475,507 | +0.21(+0.23%) |
Nov 17, 2017 | 91.67 | 91.80 | 91.04 | 91.35 | 2,664,748 | -0.61(-0.67%) |
Nov 16, 2017 | 91.96 | 92.38 | 91.38 | 91.96 | 3,113,439 | +0.66(+0.72%) |
Nov 15, 2017 | 92.01 | 92.44 | 91.12 | 91.31 | 2,661,191 | -0.95(-1.03%) |
Nov 14, 2017 | 92.45 | 92.61 | 91.94 | 92.26 | 4,003,103 | -0.60(-0.64%) |
Nov 13, 2017 | 92.26 | 92.90 | 91.83 | 92.86 | 4,080,788 | +1.28(+1.40%) |
Nov 10, 2017 | 90.24 | 91.62 | 90.03 | 91.58 | 3,511,329 | +1.22(+1.35%) |
Nov 09, 2017 | 90.59 | 90.72 | 89.70 | 90.36 | 3,379,917 | -0.47(-0.51%) |
Nov 08, 2017 | 91.25 | 91.29 | 90.44 | 90.83 | 2,954,202 | -0.66(-0.72%) |
Nov 07, 2017 | 91.39 | 92.22 | 91.23 | 91.49 | 3,400,203 | +0.02(+0.03%) |
Nov 06, 2017 | 92.80 | 93.13 | 91.21 | 91.46 | 4,173,886 | -1.24(-1.33%) |
Nov 03, 2017 | 93.83 | 93.83 | 92.47 | 92.70 | 3,683,825 | -1.13(-1.21%) |
Nov 02, 2017 | 94.43 | 94.54 | 92.36 | 93.83 | 4,387,155 | -0.47(-0.50%) |