Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 101.50 | 102.85 | 99.10 | 99.60 | 179,887 | -1.75(-1.73%) |
Jan 30, 2018 | 100.55 | 101.00 | 99.45 | 101.35 | 187,266 | -0.25(-0.25%) |
Jan 29, 2018 | 100.00 | 101.85 | 99.75 | 101.60 | 132,625 | +0.95(+0.94%) |
Jan 26, 2018 | 100.75 | 101.30 | 99.25 | 100.65 | 388,960 | +0.55(+0.55%) |
Jan 25, 2018 | 98.90 | 101.65 | 98.55 | 100.10 | 228,108 | +2.05(+2.09%) |
Jan 24, 2018 | 97.25 | 99.95 | 97.25 | 98.05 | 528,303 | +0.80(+0.82%) |
Jan 23, 2018 | 94.75 | 97.40 | 94.22 | 97.25 | 294,287 | +2.75(+2.91%) |
Jan 22, 2018 | 91.70 | 94.70 | 90.75 | 94.50 | 154,716 | +3.15(+3.45%) |
Jan 19, 2018 | 89.70 | 91.55 | 89.60 | 91.35 | 216,559 | +1.25(+1.39%) |
Jan 18, 2018 | 89.75 | 90.50 | 89.10 | 90.10 | 299,855 | +0.65(+0.73%) |
Jan 17, 2018 | 87.70 | 89.70 | 87.43 | 89.45 | 161,679 | +2.25(+2.58%) |
Jan 16, 2018 | 91.25 | 91.60 | 87.10 | 87.20 | 358,907 | -3.95(-4.33%) |
Jan 12, 2018 | 91.15 | 91.15 | 91.15 | 0 | -0.75(-0.82%) | |
Jan 11, 2018 | 88.40 | 92.00 | 87.60 | 91.90 | 181,177 | +3.65(+4.14%) |
Jan 10, 2018 | 89.25 | 89.25 | 87.15 | 88.25 | 202,144 | -1.45(-1.62%) |
Jan 09, 2018 | 87.05 | 90.75 | 87.05 | 89.70 | 445,722 | +3.00(+3.46%) |
Jan 08, 2018 | 85.15 | 86.90 | 82.55 | 86.70 | 741,411 | +1.55(+1.82%) |
Jan 05, 2018 | 85.30 | 88.20 | 84.00 | 85.15 | 525,517 | +0.55(+0.65%) |
Jan 04, 2018 | 90.90 | 92.20 | 83.25 | 84.60 | 1,104,347 | -5.95(-6.57%) |
Jan 03, 2018 | 89.40 | 91.90 | 89.20 | 90.55 | 132,312 | +0.20(+0.22%) |
Jan 02, 2018 | 92.90 | 92.90 | 89.00 | 90.35 | 549,807 | -3.75(-3.99%) |
Dec 29, 2017 | 94.10 | 94.10 | 94.10 | 0 | -1.45(-1.52%) | |
Dec 28, 2017 | 96.80 | 97.00 | 95.20 | 95.55 | 111,216 | -1.10(-1.14%) |
Dec 27, 2017 | 96.50 | 97.85 | 96.10 | 96.65 | 99,665 | +0.30(+0.31%) |
Dec 26, 2017 | 94.85 | 96.55 | 94.80 | 96.35 | 107,448 | +1.25(+1.31%) |
Dec 22, 2017 | 97.20 | 97.20 | 94.95 | 95.10 | 93,430 | -1.70(-1.76%) |
Dec 21, 2017 | 96.90 | 97.50 | 96.50 | 96.80 | 175,201 | -0.05(-0.05%) |
Dec 20, 2017 | 96.20 | 97.20 | 96.00 | 96.85 | 196,682 | +2.45(+2.60%) |
Dec 19, 2017 | 93.65 | 95.95 | 93.65 | 94.40 | 180,243 | +0.70(+0.75%) |
Dec 18, 2017 | 99.55 | 99.60 | 93.00 | 93.70 | 182,210 | -5.00(-5.07%) |
Dec 15, 2017 | 96.05 | 99.65 | 96.05 | 98.70 | 257,130 | +2.95(+3.08%) |
Dec 14, 2017 | 96.30 | 97.40 | 95.30 | 95.75 | 121,584 | -0.35(-0.36%) |
Dec 13, 2017 | 94.75 | 97.15 | 93.70 | 96.10 | 255,896 | +1.20(+1.26%) |
Dec 12, 2017 | 98.35 | 98.35 | 91.30 | 94.90 | 339,550 | -3.95(-4.00%) |
Dec 11, 2017 | 98.55 | 99.60 | 97.95 | 98.85 | 107,626 | +0.35(+0.36%) |
Dec 08, 2017 | 100.85 | 101.00 | 97.50 | 98.50 | 171,790 | +0.00(+0.00%) |
Dec 07, 2017 | 101.95 | 102.30 | 100.35 | 110,676 | +0.00(+0.00%) | |
Dec 06, 2017 | 99.30 | 101.60 | 98.95 | 100.65 | 145,004 | +1.15(+1.16%) |
Dec 05, 2017 | 100.00 | 101.75 | 99.05 | 99.50 | 180,004 | -0.35(-0.35%) |
Dec 04, 2017 | 107.20 | 107.20 | 99.75 | 99.85 | 129,872 | -6.05(-5.71%) |
Dec 01, 2017 | 105.60 | 108.85 | 103.75 | 105.90 | 153,080 | +0.60(+0.57%) |
Nov 30, 2017 | 105.50 | 105.80 | 103.30 | 105.30 | 133,077 | +0.15(+0.14%) |
Nov 29, 2017 | 105.05 | 105.50 | 102.50 | 105.15 | 131,985 | -0.45(-0.43%) |
Nov 28, 2017 | 102.95 | 105.60 | 101.95 | 105.60 | 207,352 | +2.30(+2.23%) |
Nov 27, 2017 | 104.95 | 105.15 | 103.05 | 103.30 | 162,139 | -1.60(-1.53%) |
Nov 24, 2017 | 105.25 | 105.25 | 102.20 | 104.90 | 107,074 | -0.30(-0.29%) |
Nov 22, 2017 | 107.05 | 107.80 | 105.05 | 105.20 | 132,916 | -2.35(-2.19%) |
Nov 21, 2017 | 106.60 | 108.00 | 105.60 | 107.55 | 122,217 | +1.00(+0.94%) |
Nov 20, 2017 | 104.25 | 106.60 | 103.95 | 106.55 | 204,786 | +2.00(+1.91%) |
Nov 17, 2017 | 103.85 | 104.60 | 102.15 | 104.55 | 187,703 | -0.15(-0.14%) |
Nov 16, 2017 | 105.00 | 105.90 | 104.22 | 104.70 | 294,292 | +0.00(+0.00%) |
Nov 15, 2017 | 107.30 | 107.30 | 103.95 | 104.70 | 202,110 | -2.90(-2.70%) |
Nov 14, 2017 | 108.00 | 108.80 | 105.61 | 107.60 | 179,432 | -1.35(-1.24%) |
Nov 13, 2017 | 106.15 | 109.20 | 105.55 | 108.95 | 174,941 | +2.70(+2.54%) |
Nov 10, 2017 | 114.55 | 114.55 | 104.45 | 106.25 | 324,665 | -9.60(-8.29%) |
Nov 09, 2017 | 112.70 | 116.35 | 112.30 | 115.85 | 255,879 | +2.30(+2.03%) |
Nov 08, 2017 | 104.15 | 114.60 | 104.15 | 113.55 | 645,365 | +9.75(+9.39%) |
Nov 07, 2017 | 104.15 | 104.75 | 102.25 | 103.80 | 300,973 | -0.05(-0.05%) |
Nov 06, 2017 | 101.75 | 104.05 | 101.35 | 103.85 | 212,759 | +2.55(+2.52%) |
Nov 03, 2017 | 99.90 | 101.45 | 98.35 | 101.30 | 156,031 | +1.35(+1.35%) |
Nov 02, 2017 | 99.40 | 101.00 | 99.40 | 99.95 | 170,963 | +0.30(+0.30%) |