Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 91.90 | 92.73 | 91.77 | 92.29 | 2,513,329 | +0.44(+0.47%) |
Jan 30, 2018 | 92.41 | 92.97 | 91.84 | 91.85 | 2,052,280 | -1.00(-1.08%) |
Jan 29, 2018 | 92.80 | 93.89 | 92.62 | 92.85 | 2,543,652 | -0.27(-0.29%) |
Jan 26, 2018 | 92.93 | 93.19 | 92.01 | 93.12 | 3,420,575 | +0.57(+0.61%) |
Jan 25, 2018 | 93.71 | 94.01 | 92.05 | 92.55 | 2,946,541 | -0.89(-0.95%) |
Jan 24, 2018 | 92.54 | 94.54 | 92.35 | 93.44 | 4,670,442 | -0.40(-0.43%) |
Jan 23, 2018 | 93.39 | 94.03 | 92.21 | 93.84 | 3,266,038 | +0.20(+0.21%) |
Jan 22, 2018 | 92.61 | 93.69 | 92.10 | 93.64 | 2,711,257 | +0.99(+1.06%) |
Jan 19, 2018 | 91.17 | 92.69 | 90.64 | 92.66 | 3,299,435 | +0.86(+0.94%) |
Jan 18, 2018 | 92.70 | 92.89 | 91.55 | 91.80 | 2,971,684 | -0.87(-0.94%) |
Jan 17, 2018 | 93.22 | 93.69 | 91.66 | 92.67 | 2,576,636 | -0.03(-0.03%) |
Jan 16, 2018 | 94.10 | 94.51 | 92.09 | 92.69 | 3,013,617 | -0.90(-0.96%) |
Jan 12, 2018 | 93.59 | 93.59 | 93.59 | 0 | +0.90(+0.97%) | |
Jan 11, 2018 | 91.87 | 92.73 | 91.35 | 92.69 | 2,453,201 | +1.14(+1.24%) |
Jan 10, 2018 | 92.06 | 91.56 | 2,952,116 | +1.29(+1.43%) | ||
Jan 09, 2018 | 89.70 | 90.52 | 89.34 | 90.27 | 2,434,460 | +0.79(+0.88%) |
Jan 08, 2018 | 90.03 | 90.06 | 89.22 | 89.48 | 1,986,449 | -0.56(-0.62%) |
Jan 05, 2018 | 90.17 | 90.28 | 89.43 | 90.04 | 2,318,828 | +0.01(+0.01%) |
Jan 04, 2018 | 89.09 | 90.69 | 88.50 | 90.03 | 2,420,949 | +1.76(+1.99%) |
Jan 03, 2018 | 88.33 | 88.58 | 87.66 | 88.27 | 2,617,614 | -0.15(-0.17%) |
Jan 02, 2018 | 88.84 | 88.95 | 87.67 | 88.42 | 1,874,124 | +0.03(+0.03%) |
Dec 29, 2017 | 88.40 | 88.40 | 88.40 | 0 | -0.64(-0.72%) | |
Dec 28, 2017 | 88.85 | 89.29 | 88.45 | 89.04 | 1,172,616 | +0.49(+0.55%) |
Dec 27, 2017 | 88.44 | 88.69 | 88.08 | 88.55 | 1,333,146 | -0.15(-0.17%) |
Dec 26, 2017 | 89.04 | 89.30 | 88.12 | 88.70 | 1,318,743 | -0.51(-0.58%) |
Dec 22, 2017 | 88.77 | 90.04 | 88.43 | 89.22 | 2,326,822 | +0.87(+0.98%) |
Dec 21, 2017 | 87.71 | 88.53 | 87.63 | 88.35 | 1,781,926 | +0.83(+0.94%) |
Dec 20, 2017 | 88.27 | 88.27 | 87.27 | 87.52 | 2,288,150 | -0.13(-0.15%) |
Dec 19, 2017 | 88.59 | 88.67 | 87.64 | 87.65 | 2,772,766 | -0.51(-0.57%) |
Dec 18, 2017 | 87.00 | 88.73 | 86.64 | 88.16 | 3,385,605 | +2.66(+3.11%) |
Dec 15, 2017 | 84.42 | 86.38 | 84.20 | 85.50 | 4,806,305 | +2.00(+2.39%) |
Dec 14, 2017 | 84.33 | 84.74 | 83.31 | 83.50 | 2,240,625 | -0.59(-0.70%) |
Dec 13, 2017 | 85.44 | 85.58 | 84.07 | 84.08 | 2,148,201 | -1.32(-1.55%) |
Dec 12, 2017 | 85.41 | 85.82 | 85.12 | 85.41 | 2,059,724 | +0.21(+0.25%) |
Dec 11, 2017 | 85.22 | 85.30 | 84.54 | 85.19 | 1,556,236 | +0.16(+0.19%) |
Dec 08, 2017 | 84.78 | 85.03 | 83.60 | 85.03 | 1,917,045 | +0.64(+0.76%) |
Dec 07, 2017 | 83.02 | 84.55 | 82.84 | 84.39 | 1,966,511 | +1.07(+1.28%) |
Dec 06, 2017 | 83.11 | 83.61 | 82.65 | 83.33 | 1,651,167 | -0.04(-0.04%) |
Dec 05, 2017 | 83.23 | 84.88 | 83.20 | 83.36 | 2,548,584 | -0.87(-1.03%) |
Dec 04, 2017 | 83.84 | 85.43 | 83.64 | 84.23 | 3,858,953 | +1.93(+2.34%) |
Dec 01, 2017 | 81.83 | 82.35 | 80.08 | 82.31 | 2,982,609 | +0.64(+0.78%) |
Nov 30, 2017 | 81.38 | 82.91 | 81.15 | 81.67 | 4,181,579 | +0.91(+1.13%) |
Nov 29, 2017 | 80.41 | 81.94 | 79.65 | 80.76 | 3,637,895 | +1.08(+1.36%) |
Nov 28, 2017 | 77.43 | 79.76 | 76.97 | 79.67 | 2,435,102 | +2.56(+3.32%) |
Nov 27, 2017 | 77.52 | 77.57 | 76.84 | 77.12 | 1,835,582 | -0.45(-0.58%) |
Nov 24, 2017 | 77.94 | 77.94 | 77.44 | 77.57 | 570,505 | +0.11(+0.14%) |
Nov 22, 2017 | 78.10 | 78.24 | 77.32 | 77.46 | 1,425,224 | -0.61(-0.78%) |
Nov 21, 2017 | 78.86 | 79.04 | 77.74 | 78.07 | 1,463,114 | -0.28(-0.36%) |
Nov 20, 2017 | 78.11 | 78.53 | 77.83 | 78.36 | 1,805,572 | +0.39(+0.50%) |
Nov 17, 2017 | 77.17 | 78.32 | 77.13 | 77.97 | 1,900,765 | +0.60(+0.78%) |
Nov 16, 2017 | 78.05 | 78.61 | 77.18 | 77.36 | 2,272,760 | -0.43(-0.55%) |
Nov 15, 2017 | 75.62 | 78.08 | 75.62 | 77.79 | 3,202,371 | +1.45(+1.90%) |
Nov 14, 2017 | 76.72 | 76.87 | 75.82 | 76.34 | 3,795,691 | -0.84(-1.09%) |
Nov 13, 2017 | 76.89 | 77.39 | 76.35 | 77.19 | 2,670,269 | -0.18(-0.23%) |
Nov 10, 2017 | 77.40 | 77.70 | 77.04 | 77.36 | 1,793,080 | -0.50(-0.64%) |
Nov 09, 2017 | 78.10 | 78.31 | 76.71 | 77.86 | 2,430,751 | -0.76(-0.97%) |
Nov 08, 2017 | 79.35 | 79.52 | 78.28 | 78.62 | 2,535,826 | -1.02(-1.28%) |
Nov 07, 2017 | 81.56 | 81.79 | 79.50 | 79.64 | 2,089,683 | -1.93(-2.36%) |
Nov 06, 2017 | 81.17 | 81.63 | 80.71 | 81.56 | 1,550,255 | +0.62(+0.76%) |
Nov 03, 2017 | 81.38 | 81.65 | 80.79 | 80.95 | 2,322,126 | -0.75(-0.92%) |
Nov 02, 2017 | 80.85 | 81.91 | 80.42 | 81.70 | 1,513,075 | +0.49(+0.60%) |