Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 87.82 | 88.13 | 85.61 | 86.45 | 3,626,184 | +0.00(+0.00%) |
Jan 30, 2018 | 85.39 | 88.90 | 85.08 | 86.45 | 3,498,210 | +0.10(+0.11%) |
Jan 29, 2018 | 85.98 | 86.77 | 85.45 | 86.36 | 3,224,159 | -0.22(-0.26%) |
Jan 26, 2018 | 85.08 | 86.63 | 84.61 | 86.58 | 3,034,065 | +2.05(+2.42%) |
Jan 25, 2018 | 87.25 | 87.44 | 84.51 | 84.53 | 3,310,091 | -1.85(-2.14%) |
Jan 24, 2018 | 88.16 | 89.07 | 86.12 | 86.38 | 3,609,803 | -1.99(-2.25%) |
Jan 23, 2018 | 87.51 | 89.58 | 87.33 | 88.37 | 3,474,328 | +0.58(+0.66%) |
Jan 22, 2018 | 88.09 | 88.17 | 86.24 | 87.80 | 2,629,908 | -0.43(-0.48%) |
Jan 19, 2018 | 91.13 | 91.13 | 87.21 | 88.22 | 3,730,412 | -2.75(-3.02%) |
Jan 18, 2018 | 90.92 | 92.23 | 90.30 | 90.97 | 2,220,621 | +0.09(+0.10%) |
Jan 17, 2018 | 89.63 | 91.17 | 89.18 | 90.88 | 2,382,710 | +2.07(+2.33%) |
Jan 16, 2018 | 90.89 | 91.70 | 88.34 | 88.81 | 2,828,846 | -1.20(-1.33%) |
Jan 12, 2018 | 90.01 | 90.01 | 90.01 | 0 | +1.15(+1.29%) | |
Jan 11, 2018 | 87.89 | 89.32 | 87.25 | 88.86 | 1,793,344 | +1.17(+1.34%) |
Jan 10, 2018 | 86.77 | 87.69 | 2,604,035 | -1.85(-2.07%) | ||
Jan 09, 2018 | 90.30 | 90.54 | 89.28 | 89.54 | 1,905,264 | -0.51(-0.56%) |
Jan 08, 2018 | 89.69 | 90.50 | 89.02 | 90.05 | 1,897,965 | +0.02(+0.02%) |
Jan 05, 2018 | 89.93 | 90.78 | 89.07 | 90.03 | 2,000,839 | +0.41(+0.46%) |
Jan 04, 2018 | 89.48 | 89.79 | 88.13 | 89.62 | 2,099,015 | +0.75(+0.84%) |
Jan 03, 2018 | 87.81 | 89.37 | 87.64 | 88.87 | 2,652,876 | +1.33(+1.52%) |
Jan 02, 2018 | 85.38 | 87.57 | 84.60 | 87.54 | 2,797,558 | +3.09(+3.67%) |
Dec 29, 2017 | 84.44 | 84.44 | 84.44 | 0 | -1.41(-1.65%) | |
Dec 28, 2017 | 85.78 | 86.02 | 85.35 | 85.86 | 1,073,059 | +0.64(+0.75%) |
Dec 27, 2017 | 84.73 | 85.83 | 84.60 | 85.22 | 1,597,276 | +0.55(+0.65%) |
Dec 26, 2017 | 83.77 | 86.33 | 83.24 | 84.67 | 2,674,508 | -1.66(-1.93%) |
Dec 22, 2017 | 86.84 | 87.13 | 86.09 | 86.33 | 1,699,227 | -0.37(-0.43%) |
Dec 21, 2017 | 87.16 | 88.00 | 86.55 | 86.70 | 2,204,305 | +0.05(+0.06%) |
Dec 20, 2017 | 85.79 | 87.09 | 85.27 | 86.65 | 2,355,578 | +1.56(+1.83%) |
Dec 19, 2017 | 85.23 | 85.84 | 84.76 | 85.09 | 2,031,203 | -0.14(-0.17%) |
Dec 18, 2017 | 84.49 | 85.59 | 84.16 | 85.24 | 2,915,865 | +1.08(+1.28%) |
Dec 15, 2017 | 84.05 | 84.92 | 83.23 | 84.16 | 4,444,503 | +0.48(+0.57%) |
Dec 14, 2017 | 84.94 | 85.38 | 83.24 | 83.68 | 3,995,953 | -1.57(-1.85%) |
Dec 13, 2017 | 86.33 | 86.71 | 85.01 | 85.25 | 2,222,665 | -0.54(-0.63%) |
Dec 12, 2017 | 85.59 | 86.46 | 84.50 | 85.80 | 2,968,046 | -0.45(-0.53%) |
Dec 11, 2017 | 85.52 | 86.28 | 85.27 | 86.25 | 2,102,966 | +0.62(+0.73%) |
Dec 08, 2017 | 87.10 | 87.42 | 85.19 | 85.63 | 2,804,079 | -0.36(-0.41%) |
Dec 07, 2017 | 87.29 | 87.42 | 84.60 | 85.98 | 4,021,137 | +0.19(+0.22%) |
Dec 06, 2017 | 84.62 | 86.37 | 82.75 | 85.80 | 6,065,260 | -1.01(-1.16%) |
Dec 05, 2017 | 86.90 | 88.56 | 84.81 | 86.80 | 3,297,516 | -0.59(-0.67%) |
Dec 04, 2017 | 91.59 | 87.36 | 87.39 | 4,228,588 | -3.53(-3.88%) | |
Dec 01, 2017 | 92.23 | 92.46 | 89.76 | 90.92 | 3,626,294 | -2.23(-2.40%) |
Nov 30, 2017 | 93.80 | 94.51 | 92.74 | 93.15 | 3,168,171 | -0.52(-0.56%) |
Nov 29, 2017 | 95.34 | 95.54 | 91.94 | 93.68 | 3,236,797 | -1.97(-2.06%) |
Nov 28, 2017 | 95.54 | 95.94 | 94.53 | 95.65 | 2,331,036 | +0.29(+0.31%) |
Nov 27, 2017 | 97.12 | 97.13 | 95.29 | 95.36 | 1,941,292 | -2.25(-2.31%) |
Nov 24, 2017 | 96.65 | 97.70 | 96.42 | 97.61 | 693,909 | +1.08(+1.11%) |
Nov 22, 2017 | 98.00 | 98.05 | 96.48 | 96.53 | 1,728,645 | -1.52(-1.55%) |
Nov 21, 2017 | 98.08 | 98.79 | 97.66 | 98.05 | 1,841,783 | +0.41(+0.42%) |
Nov 20, 2017 | 97.50 | 98.31 | 97.30 | 97.64 | 1,308,043 | +0.10(+0.10%) |
Nov 17, 2017 | 97.85 | 98.09 | 96.56 | 97.54 | 1,554,453 | -0.05(-0.05%) |
Nov 16, 2017 | 97.42 | 98.14 | 97.14 | 97.60 | 1,645,721 | +1.04(+1.07%) |
Nov 15, 2017 | 98.05 | 98.05 | 95.01 | 96.56 | 2,365,062 | -2.06(-2.09%) |
Nov 14, 2017 | 97.47 | 99.09 | 97.31 | 98.62 | 1,639,464 | +0.81(+0.82%) |
Nov 13, 2017 | 96.91 | 98.34 | 96.28 | 97.81 | 1,355,800 | -0.10(-0.10%) |
Nov 10, 2017 | 98.16 | 98.86 | 97.50 | 97.91 | 2,167,073 | -0.63(-0.64%) |
Nov 09, 2017 | 99.06 | 99.85 | 97.13 | 98.54 | 2,437,803 | -1.80(-1.79%) |
Nov 08, 2017 | 98.72 | 100.43 | 98.32 | 100.34 | 3,126,941 | +1.74(+1.76%) |
Nov 07, 2017 | 97.43 | 100.42 | 95.55 | 98.60 | 9,220,864 | -4.56(-4.42%) |
Nov 06, 2017 | 102.19 | 104.33 | 101.36 | 103.16 | 6,986,155 | +2.78(+2.77%) |
Nov 03, 2017 | 100.77 | 101.48 | 98.56 | 100.37 | 3,110,965 | +1.27(+1.28%) |
Nov 02, 2017 | 99.23 | 96.30 | 99.10 | 2,704,228 | +0.39(+0.40%) |