Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 97.85 | 98.56 | 95.90 | 97.33 | 739,948 | +0.48(+0.49%) |
Jan 30, 2018 | 95.71 | 97.66 | 94.00 | 96.85 | 461,072 | -0.67(-0.68%) |
Jan 29, 2018 | 98.99 | 99.16 | 95.52 | 97.52 | 467,468 | -1.62(-1.63%) |
Jan 26, 2018 | 97.56 | 99.28 | 96.66 | 99.13 | 626,970 | +2.62(+2.71%) |
Jan 25, 2018 | 101.94 | 102.32 | 96.19 | 96.52 | 714,328 | -3.66(-3.66%) |
Jan 24, 2018 | 101.80 | 102.18 | 98.47 | 100.18 | 547,823 | -2.38(-2.32%) |
Jan 23, 2018 | 101.75 | 102.70 | 100.99 | 102.56 | 413,845 | +1.00(+0.98%) |
Jan 22, 2018 | 101.70 | 101.80 | 99.99 | 101.56 | 342,376 | -0.24(-0.23%) |
Jan 19, 2018 | 99.80 | 101.89 | 99.28 | 101.80 | 704,215 | +2.28(+2.29%) |
Jan 18, 2018 | 98.37 | 100.23 | 96.99 | 99.52 | 540,408 | +1.24(+1.26%) |
Jan 17, 2018 | 94.04 | 98.66 | 93.66 | 98.28 | 616,300 | +5.38(+5.79%) |
Jan 16, 2018 | 93.24 | 93.71 | 91.76 | 92.90 | 578,577 | +1.38(+1.51%) |
Jan 12, 2018 | 91.52 | 91.52 | 91.52 | 0 | +0.19(+0.21%) | |
Jan 11, 2018 | 91.43 | 91.81 | 90.62 | 91.33 | 396,321 | +0.48(+0.52%) |
Jan 10, 2018 | 90.86 | 732,611 | -2.28(-2.45%) | |||
Jan 09, 2018 | 96.47 | 96.95 | 92.47 | 93.14 | 992,317 | -3.38(-3.50%) |
Jan 08, 2018 | 96.85 | 97.71 | 95.76 | 96.52 | 410,899 | -0.10(-0.10%) |
Jan 05, 2018 | 95.28 | 96.88 | 94.81 | 96.61 | 429,178 | +1.66(+1.75%) |
Jan 04, 2018 | 94.66 | 96.38 | 94.04 | 94.95 | 435,912 | +0.76(+0.81%) |
Jan 03, 2018 | 93.76 | 94.52 | 92.40 | 94.19 | 498,828 | +0.86(+0.92%) |
Jan 02, 2018 | 90.43 | 93.38 | 89.81 | 93.33 | 387,977 | +3.42(+3.81%) |
Dec 29, 2017 | 89.91 | 89.91 | 89.91 | 0 | -1.09(-1.20%) | |
Dec 28, 2017 | 91.14 | 91.90 | 90.62 | 91.00 | 229,967 | +0.14(+0.16%) |
Dec 27, 2017 | 90.91 | 91.52 | 90.14 | 90.86 | 191,000 | +0.38(+0.42%) |
Dec 26, 2017 | 90.95 | 91.24 | 89.62 | 90.48 | 236,572 | -1.28(-1.40%) |
Dec 22, 2017 | 92.05 | 92.95 | 90.38 | 91.76 | 205,154 | -0.19(-0.21%) |
Dec 21, 2017 | 93.62 | 93.71 | 91.14 | 91.95 | 340,457 | -1.62(-1.73%) |
Dec 20, 2017 | 94.09 | 94.43 | 92.57 | 93.57 | 406,253 | +0.52(+0.56%) |
Dec 19, 2017 | 93.81 | 94.57 | 92.90 | 93.05 | 465,839 | -1.09(-1.16%) |
Dec 18, 2017 | 93.05 | 94.66 | 92.67 | 94.14 | 582,378 | +1.66(+1.80%) |
Dec 15, 2017 | 90.05 | 93.71 | 89.86 | 92.47 | 980,044 | +2.85(+3.18%) |
Dec 14, 2017 | 89.29 | 91.29 | 89.05 | 89.62 | 586,642 | +0.52(+0.59%) |
Dec 13, 2017 | 89.00 | 90.57 | 88.62 | 89.10 | 474,242 | +0.48(+0.54%) |
Dec 12, 2017 | 88.57 | 89.05 | 87.53 | 88.62 | 512,781 | -0.14(-0.16%) |
Dec 11, 2017 | 88.05 | 89.72 | 87.19 | 88.76 | 620,399 | -0.86(-0.96%) |
Dec 08, 2017 | 92.24 | 93.19 | 89.43 | 89.62 | 920,701 | -1.52(-1.67%) |
Dec 07, 2017 | 88.81 | 91.26 | 88.29 | 91.14 | 671,386 | +2.85(+3.23%) |
Dec 06, 2017 | 85.82 | 88.62 | 84.44 | 88.29 | 777,006 | +1.66(+1.92%) |
Dec 05, 2017 | 84.63 | 89.15 | 83.82 | 86.62 | 796,745 | +1.47(+1.73%) |
Dec 04, 2017 | 90.00 | 90.00 | 83.96 | 85.15 | 888,529 | -3.76(-4.23%) |
Dec 01, 2017 | 89.53 | 89.95 | 86.48 | 88.91 | 1,227,353 | -0.81(-0.90%) |
Nov 30, 2017 | 91.48 | 92.28 | 88.81 | 89.72 | 1,078,463 | -0.78(-0.87%) |
Nov 29, 2017 | 99.23 | 99.56 | 87.05 | 90.50 | 1,295,961 | -8.68(-8.75%) |
Nov 28, 2017 | 98.66 | 99.37 | 98.28 | 99.18 | 1,085,455 | +1.05(+1.07%) |
Nov 27, 2017 | 99.56 | 100.18 | 98.02 | 98.14 | 776,754 | -2.28(-2.27%) |
Nov 24, 2017 | 99.99 | 100.89 | 99.99 | 100.42 | 169,215 | +1.03(+1.03%) |
Nov 22, 2017 | 100.15 | 100.15 | 97.87 | 99.39 | 860,628 | -0.47(-0.48%) |
Nov 21, 2017 | 100.96 | 102.53 | 99.87 | 99.87 | 10,070,276 | -0.33(-0.33%) |
Nov 20, 2017 | 99.34 | 101.05 | 98.77 | 100.20 | 637,018 | +1.90(+1.93%) |
Nov 17, 2017 | 99.68 | 99.82 | 97.21 | 98.30 | 374,511 | -0.33(-0.34%) |
Nov 16, 2017 | 97.25 | 98.96 | 96.92 | 98.63 | 463,697 | +1.95(+2.01%) |
Nov 15, 2017 | 97.25 | 97.97 | 95.78 | 96.68 | 456,443 | -1.52(-1.55%) |
Nov 14, 2017 | 98.39 | 99.34 | 97.78 | 98.20 | 363,535 | -0.71(-0.72%) |
Nov 13, 2017 | 98.39 | 99.20 | 98.06 | 98.92 | 420,043 | +0.00(+0.00%) |
Nov 10, 2017 | 98.68 | 99.87 | 98.25 | 98.92 | 479,176 | -0.05(-0.05%) |
Nov 09, 2017 | 101.05 | 102.05 | 96.02 | 98.96 | 760,089 | -3.47(-3.38%) |
Nov 08, 2017 | 100.91 | 102.48 | 100.06 | 102.43 | 477,909 | +1.23(+1.22%) |
Nov 07, 2017 | 102.00 | 102.72 | 100.44 | 101.20 | 380,497 | -0.90(-0.88%) |
Nov 06, 2017 | 102.48 | 102.72 | 100.86 | 102.10 | 512,293 | -0.09(-0.09%) |
Nov 03, 2017 | 102.15 | 103.10 | 100.72 | 102.19 | 570,887 | +0.43(+0.42%) |
Nov 02, 2017 | 102.15 | 98.87 | 101.77 | 501,744 | +1.47(+1.47%) |