Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 93.55 | 93.55 | 92.47 | 93.40 | 56,698 | +0.97(+1.05%) |
Jan 30, 2018 | 92.72 | 92.75 | 92.17 | 92.43 | 60,947 | -0.74(-0.80%) |
Jan 29, 2018 | 93.36 | 93.52 | 92.91 | 93.17 | 60,203 | -0.82(-0.88%) |
Jan 26, 2018 | 94.54 | 94.54 | 93.63 | 94.00 | 62,486 | -0.56(-0.60%) |
Jan 25, 2018 | 93.52 | 94.61 | 93.28 | 94.56 | 81,402 | +1.15(+1.23%) |
Jan 24, 2018 | 93.39 | 93.51 | 92.97 | 93.41 | 91,430 | -0.87(-0.92%) |
Jan 23, 2018 | 94.45 | 94.69 | 93.86 | 94.28 | 28,388 | +0.61(+0.65%) |
Jan 22, 2018 | 94.04 | 94.21 | 93.55 | 93.67 | 73,995 | +0.12(+0.13%) |
Jan 19, 2018 | 93.93 | 94.01 | 93.47 | 93.55 | 49,069 | -0.65(-0.69%) |
Jan 18, 2018 | 94.39 | 94.78 | 94.07 | 94.20 | 30,698 | -1.36(-1.43%) |
Jan 17, 2018 | 95.82 | 96.24 | 95.29 | 95.56 | 40,529 | -0.12(-0.13%) |
Jan 16, 2018 | 95.72 | 95.76 | 95.10 | 95.68 | 64,112 | +0.58(+0.61%) |
Jan 12, 2018 | 95.10 | 95.10 | 95.10 | 0 | +0.59(+0.62%) | |
Jan 11, 2018 | 93.66 | 94.80 | 93.66 | 94.51 | 96,125 | +0.56(+0.60%) |
Jan 10, 2018 | 93.16 | 94.14 | 92.86 | 93.95 | 175,703 | -0.37(-0.39%) |
Jan 09, 2018 | 95.32 | 95.32 | 94.31 | 94.32 | 81,005 | -1.75(-1.82%) |
Jan 08, 2018 | 96.55 | 96.58 | 95.80 | 96.07 | 59,715 | -0.20(-0.21%) |
Jan 05, 2018 | 96.37 | 96.65 | 95.87 | 96.27 | 56,380 | -0.45(-0.47%) |
Jan 04, 2018 | 96.35 | 96.76 | 95.97 | 96.72 | 41,198 | +0.17(+0.18%) |
Jan 03, 2018 | 96.49 | 96.72 | 96.13 | 96.55 | 48,145 | +0.42(+0.44%) |
Jan 02, 2018 | 97.17 | 97.17 | 95.64 | 96.13 | 106,874 | -1.44(-1.47%) |
Dec 29, 2017 | 97.57 | 97.57 | 97.57 | 0 | +0.13(+0.13%) | |
Dec 28, 2017 | 97.32 | 97.46 | 96.93 | 97.44 | 63,122 | +0.09(+0.09%) |
Dec 27, 2017 | 96.05 | 97.45 | 96.05 | 97.35 | 25,544 | +1.79(+1.87%) |
Dec 26, 2017 | 95.51 | 95.94 | 95.48 | 95.56 | 25,466 | +0.33(+0.35%) |
Dec 22, 2017 | 95.02 | 95.34 | 95.00 | 95.23 | 68,913 | +0.15(+0.16%) |
Dec 21, 2017 | 94.41 | 95.18 | 94.32 | 95.08 | 94,482 | +1.00(+1.06%) |
Dec 20, 2017 | 94.49 | 94.81 | 94.01 | 94.08 | 68,312 | -1.67(-1.74%) |
Dec 19, 2017 | 96.71 | 96.71 | 95.23 | 95.75 | 36,322 | -1.86(-1.91%) |
Dec 18, 2017 | 98.53 | 98.53 | 97.40 | 97.61 | 69,397 | -1.21(-1.23%) |
Dec 15, 2017 | 98.35 | 98.91 | 98.08 | 98.83 | 34,307 | +0.65(+0.66%) |
Dec 14, 2017 | 97.48 | 98.35 | 97.32 | 98.18 | 24,289 | +0.70(+0.72%) |
Dec 13, 2017 | 96.90 | 97.64 | 96.80 | 97.48 | 31,566 | +0.96(+0.99%) |
Dec 12, 2017 | 96.42 | 96.53 | 95.84 | 96.52 | 49,042 | -0.19(-0.20%) |
Dec 11, 2017 | 97.01 | 97.22 | 96.59 | 96.71 | 17,217 | -0.07(-0.07%) |
Dec 08, 2017 | 96.76 | 96.83 | 96.47 | 96.78 | 24,460 | -0.08(-0.08%) |
Dec 07, 2017 | 98.16 | 98.37 | 96.70 | 96.86 | 29,768 | -1.21(-1.23%) |
Dec 06, 2017 | 98.23 | 98.51 | 97.96 | 98.07 | 63,068 | +0.63(+0.65%) |
Dec 05, 2017 | 96.57 | 97.71 | 96.57 | 97.44 | 31,273 | +0.54(+0.56%) |
Dec 04, 2017 | 96.21 | 96.89 | 96.21 | 96.89 | 110,214 | +0.18(+0.18%) |
Dec 01, 2017 | 95.75 | 97.81 | 95.30 | 96.72 | 141,049 | +2.14(+2.26%) |
Nov 30, 2017 | 95.03 | 95.14 | 94.09 | 94.58 | 116,561 | -0.69(-0.73%) |
Nov 29, 2017 | 95.23 | 95.38 | 94.78 | 95.27 | 86,697 | -1.24(-1.28%) |
Nov 28, 2017 | 96.29 | 96.93 | 96.13 | 96.51 | 43,099 | +0.20(+0.21%) |
Nov 27, 2017 | 96.81 | 96.91 | 96.21 | 96.31 | 45,374 | -0.37(-0.38%) |
Nov 24, 2017 | 96.85 | 96.85 | 96.44 | 96.68 | 32,328 | -0.38(-0.40%) |
Nov 22, 2017 | 96.29 | 97.06 | 96.29 | 97.06 | 60,322 | +0.49(+0.50%) |
Nov 21, 2017 | 96.81 | 97.03 | 96.20 | 96.57 | 50,802 | +0.55(+0.57%) |
Nov 20, 2017 | 95.66 | 96.02 | 95.66 | 96.02 | 32,589 | -0.05(-0.05%) |
Nov 17, 2017 | 95.69 | 96.07 | 95.59 | 96.07 | 30,978 | +0.98(+1.03%) |
Nov 16, 2017 | 95.53 | 96.03 | 94.91 | 95.09 | 47,607 | -1.17(-1.21%) |
Nov 15, 2017 | 95.78 | 96.28 | 95.08 | 96.25 | 40,505 | +1.45(+1.53%) |
Nov 14, 2017 | 94.27 | 94.80 | 94.27 | 94.80 | 22,735 | +1.05(+1.12%) |
Nov 13, 2017 | 94.35 | 94.35 | 93.70 | 93.75 | 16,408 | +0.27(+0.29%) |
Nov 10, 2017 | 94.17 | 94.23 | 93.36 | 93.47 | 31,568 | -1.96(-2.05%) |
Nov 09, 2017 | 95.44 | 95.59 | 95.16 | 95.43 | 16,716 | -0.31(-0.33%) |
Nov 08, 2017 | 96.01 | 96.27 | 95.67 | 95.74 | 60,464 | -0.30(-0.32%) |
Nov 07, 2017 | 95.73 | 96.28 | 95.65 | 96.05 | 113,437 | +0.60(+0.63%) |
Nov 06, 2017 | 95.29 | 95.67 | 95.13 | 95.45 | 49,553 | +0.41(+0.43%) |
Nov 03, 2017 | 94.78 | 95.25 | 94.50 | 95.04 | 91,930 | +0.39(+0.41%) |
Nov 02, 2017 | 94.46 | 94.77 | 94.22 | 94.65 | 50,179 | +0.63(+0.67%) |