Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 108.72 | 108.72 | 105.61 | 106.79 | 798,573 | -1.63(-1.50%) |
Jan 30, 2018 | 108.38 | 108.89 | 107.42 | 108.42 | 526,521 | -0.43(-0.39%) |
Jan 29, 2018 | 109.88 | 111.56 | 108.54 | 108.85 | 331,382 | -1.92(-1.73%) |
Jan 26, 2018 | 111.69 | 112.19 | 110.26 | 110.76 | 255,707 | -0.51(-0.46%) |
Jan 25, 2018 | 113.42 | 113.42 | 110.65 | 111.28 | 491,242 | -1.20(-1.07%) |
Jan 24, 2018 | 111.96 | 112.89 | 110.53 | 112.48 | 484,075 | +0.59(+0.53%) |
Jan 23, 2018 | 111.61 | 112.26 | 110.16 | 111.89 | 306,901 | +0.96(+0.86%) |
Jan 22, 2018 | 107.11 | 111.19 | 107.11 | 110.93 | 330,251 | +3.04(+2.82%) |
Jan 19, 2018 | 106.54 | 108.67 | 106.17 | 107.89 | 342,425 | +0.65(+0.61%) |
Jan 18, 2018 | 108.97 | 109.44 | 107.18 | 107.24 | 259,615 | -2.00(-1.83%) |
Jan 17, 2018 | 109.86 | 111.13 | 108.64 | 109.24 | 470,235 | -0.33(-0.30%) |
Jan 16, 2018 | 110.84 | 111.27 | 108.90 | 109.56 | 554,129 | -1.21(-1.09%) |
Jan 12, 2018 | 110.77 | 110.77 | 110.77 | 0 | +0.10(+0.09%) | |
Jan 11, 2018 | 107.00 | 111.26 | 106.04 | 110.67 | 361,544 | +2.50(+2.31%) |
Jan 10, 2018 | 109.82 | 110.70 | 108.15 | 108.17 | 443,542 | -1.36(-1.24%) |
Jan 09, 2018 | 109.02 | 110.34 | 107.03 | 109.52 | 594,630 | -0.72(-0.65%) |
Jan 08, 2018 | 107.38 | 110.55 | 106.77 | 110.24 | 544,200 | +2.44(+2.26%) |
Jan 05, 2018 | 107.37 | 108.91 | 106.19 | 107.80 | 501,764 | +0.60(+0.56%) |
Jan 04, 2018 | 105.95 | 108.18 | 105.10 | 107.21 | 444,617 | +2.03(+1.93%) |
Jan 03, 2018 | 104.59 | 106.60 | 103.48 | 105.18 | 499,418 | +1.02(+0.98%) |
Jan 02, 2018 | 102.18 | 104.72 | 101.94 | 104.16 | 458,843 | +2.27(+2.23%) |
Dec 29, 2017 | 101.89 | 101.89 | 101.89 | 0 | +0.93(+0.92%) | |
Dec 28, 2017 | 101.47 | 101.70 | 100.84 | 100.96 | 203,443 | -0.48(-0.48%) |
Dec 27, 2017 | 100.70 | 101.81 | 100.56 | 101.44 | 253,853 | +0.46(+0.45%) |
Dec 26, 2017 | 99.94 | 101.62 | 99.45 | 100.99 | 341,280 | +1.58(+1.59%) |
Dec 22, 2017 | 99.89 | 100.73 | 98.87 | 99.41 | 339,101 | -0.89(-0.89%) |
Dec 21, 2017 | 95.95 | 100.51 | 95.95 | 100.30 | 624,772 | +3.95(+4.10%) |
Dec 20, 2017 | 93.51 | 96.65 | 93.17 | 96.35 | 451,726 | +3.23(+3.47%) |
Dec 19, 2017 | 92.10 | 93.76 | 91.75 | 93.12 | 369,795 | +1.00(+1.08%) |
Dec 18, 2017 | 91.66 | 93.12 | 91.41 | 92.12 | 478,586 | +0.89(+0.98%) |
Dec 15, 2017 | 93.06 | 93.86 | 91.06 | 91.23 | 801,716 | -1.65(-1.77%) |
Dec 14, 2017 | 93.97 | 94.69 | 92.83 | 92.88 | 460,296 | -1.39(-1.47%) |
Dec 13, 2017 | 94.83 | 95.66 | 94.13 | 94.26 | 370,948 | -0.58(-0.61%) |
Dec 12, 2017 | 95.19 | 95.81 | 94.84 | 94.84 | 363,100 | +0.21(+0.23%) |
Dec 11, 2017 | 93.92 | 95.32 | 93.80 | 94.62 | 337,708 | +0.69(+0.73%) |
Dec 08, 2017 | 93.21 | 94.36 | 92.69 | 93.94 | 449,866 | +1.59(+1.72%) |
Dec 07, 2017 | 92.23 | 92.52 | 90.92 | 92.35 | 546,546 | +0.60(+0.65%) |
Dec 06, 2017 | 94.59 | 95.52 | 91.45 | 91.75 | 663,335 | -3.46(-3.63%) |
Dec 05, 2017 | 97.54 | 98.03 | 94.23 | 95.21 | 1,110,095 | -1.98(-2.04%) |
Dec 04, 2017 | 97.32 | 98.11 | 97.01 | 97.19 | 679,873 | -0.50(-0.51%) |
Dec 01, 2017 | 94.44 | 99.02 | 93.94 | 97.69 | 1,076,756 | +3.99(+4.26%) |
Nov 30, 2017 | 92.72 | 94.90 | 92.60 | 93.70 | 3,535,813 | +1.08(+1.16%) |
Nov 29, 2017 | 93.24 | 93.96 | 92.20 | 92.62 | 872,586 | -0.81(-0.87%) |
Nov 28, 2017 | 94.22 | 94.48 | 92.43 | 93.43 | 642,394 | -1.10(-1.16%) |
Nov 27, 2017 | 93.97 | 94.74 | 93.35 | 94.53 | 920,729 | +0.07(+0.07%) |
Nov 24, 2017 | 94.09 | 94.78 | 93.50 | 94.47 | 299,284 | +0.48(+0.51%) |
Nov 22, 2017 | 93.64 | 94.60 | 93.38 | 93.98 | 620,022 | +0.98(+1.05%) |
Nov 21, 2017 | 93.19 | 93.70 | 92.46 | 93.01 | 885,650 | -0.27(-0.29%) |
Nov 20, 2017 | 93.26 | 93.76 | 92.86 | 93.28 | 629,786 | -0.20(-0.22%) |
Nov 17, 2017 | 93.01 | 93.99 | 92.50 | 93.48 | 483,933 | +0.45(+0.48%) |
Nov 16, 2017 | 92.77 | 93.44 | 91.61 | 93.03 | 366,864 | +0.54(+0.58%) |
Nov 15, 2017 | 93.59 | 93.59 | 91.94 | 92.49 | 744,313 | -1.76(-1.86%) |
Nov 14, 2017 | 96.31 | 97.27 | 94.16 | 94.25 | 600,533 | -2.75(-2.84%) |
Nov 13, 2017 | 97.53 | 98.26 | 96.63 | 97.01 | 550,532 | -1.02(-1.04%) |
Nov 10, 2017 | 97.71 | 98.34 | 96.85 | 98.03 | 557,452 | +0.37(+0.38%) |
Nov 09, 2017 | 96.61 | 97.73 | 96.39 | 97.66 | 448,097 | +0.54(+0.56%) |
Nov 08, 2017 | 97.21 | 98.23 | 96.81 | 97.12 | 435,909 | -0.78(-0.80%) |
Nov 07, 2017 | 97.66 | 98.11 | 96.40 | 97.90 | 512,330 | -0.02(-0.02%) |
Nov 06, 2017 | 94.73 | 98.25 | 94.73 | 97.92 | 623,496 | +2.86(+3.01%) |
Nov 03, 2017 | 93.98 | 95.28 | 93.44 | 95.05 | 420,104 | +0.93(+0.99%) |
Nov 02, 2017 | 93.76 | 94.81 | 93.32 | 94.12 | 565,554 | +0.26(+0.28%) |