Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 93.81 | 93.86 | 90.26 | 90.79 | 2,698,965 | -2.54(-2.72%) |
Jan 30, 2018 | 92.92 | 94.42 | 91.20 | 93.33 | 3,418,399 | -2.40(-2.50%) |
Jan 29, 2018 | 95.78 | 96.81 | 95.53 | 95.73 | 1,562,124 | -0.36(-0.37%) |
Jan 26, 2018 | 95.25 | 96.31 | 94.84 | 96.09 | 1,595,389 | +1.01(+1.06%) |
Jan 25, 2018 | 95.35 | 95.35 | 94.22 | 95.07 | 1,089,810 | -0.23(-0.24%) |
Jan 24, 2018 | 94.09 | 95.61 | 93.74 | 95.30 | 2,318,143 | +1.65(+1.76%) |
Jan 23, 2018 | 93.83 | 94.40 | 93.01 | 93.65 | 1,505,597 | +0.14(+0.15%) |
Jan 22, 2018 | 91.35 | 93.58 | 90.78 | 93.52 | 1,441,830 | +2.37(+2.60%) |
Jan 19, 2018 | 91.89 | 92.53 | 90.76 | 91.15 | 1,505,442 | -0.73(-0.79%) |
Jan 18, 2018 | 92.49 | 92.59 | 90.87 | 91.88 | 2,081,196 | -0.40(-0.43%) |
Jan 17, 2018 | 90.88 | 92.78 | 90.88 | 92.28 | 2,047,181 | +1.59(+1.76%) |
Jan 16, 2018 | 90.27 | 91.70 | 90.16 | 90.68 | 2,052,539 | +0.50(+0.56%) |
Jan 12, 2018 | 90.18 | 90.18 | 90.18 | 0 | +0.78(+0.88%) | |
Jan 11, 2018 | 88.73 | 89.40 | 87.92 | 89.40 | 857,070 | +0.85(+0.96%) |
Jan 10, 2018 | 88.61 | 86.31 | 88.55 | 1,174,890 | -0.28(-0.32%) | |
Jan 09, 2018 | 88.32 | 89.14 | 87.37 | 88.83 | 1,957,845 | +0.56(+0.64%) |
Jan 08, 2018 | 86.64 | 89.10 | 86.37 | 88.27 | 1,900,321 | +1.44(+1.66%) |
Jan 05, 2018 | 85.42 | 87.11 | 85.42 | 86.83 | 1,474,065 | +1.04(+1.21%) |
Jan 04, 2018 | 86.21 | 86.38 | 84.59 | 85.79 | 1,955,842 | -0.19(-0.22%) |
Jan 03, 2018 | 85.08 | 86.29 | 84.23 | 85.98 | 1,136,421 | +0.32(+0.37%) |
Jan 02, 2018 | 83.94 | 85.69 | 83.92 | 85.66 | 1,249,437 | +2.02(+2.42%) |
Dec 29, 2017 | 83.64 | 83.64 | 83.64 | 0 | -0.70(-0.83%) | |
Dec 28, 2017 | 84.61 | 84.65 | 83.57 | 84.34 | 1,265,175 | -0.01(-0.01%) |
Dec 27, 2017 | 84.88 | 84.90 | 83.81 | 84.35 | 806,642 | -0.59(-0.70%) |
Dec 26, 2017 | 84.24 | 85.52 | 83.72 | 84.94 | 806,063 | +0.72(+0.85%) |
Dec 22, 2017 | 85.09 | 85.09 | 83.35 | 84.23 | 1,462,459 | -0.48(-0.57%) |
Dec 21, 2017 | 85.40 | 85.77 | 84.21 | 84.71 | 1,542,845 | -0.68(-0.80%) |
Dec 20, 2017 | 85.33 | 85.85 | 84.68 | 85.39 | 1,583,441 | -0.05(-0.05%) |
Dec 19, 2017 | 84.42 | 86.03 | 84.11 | 85.44 | 2,210,274 | +1.27(+1.50%) |
Dec 18, 2017 | 84.57 | 84.67 | 83.58 | 84.17 | 2,064,403 | -0.70(-0.83%) |
Dec 15, 2017 | 82.87 | 85.68 | 82.69 | 84.87 | 4,559,496 | +3.52(+4.32%) |
Dec 14, 2017 | 80.48 | 82.71 | 80.35 | 81.36 | 3,206,313 | +0.76(+0.94%) |
Dec 13, 2017 | 79.74 | 81.29 | 79.58 | 80.60 | 1,526,679 | +0.60(+0.75%) |
Dec 12, 2017 | 80.00 | 80.04 | 79.06 | 80.00 | 1,534,680 | +0.96(+1.21%) |
Dec 11, 2017 | 79.30 | 79.71 | 78.60 | 79.04 | 1,477,347 | +0.06(+0.08%) |
Dec 08, 2017 | 78.40 | 79.10 | 77.46 | 78.98 | 1,903,682 | +0.70(+0.90%) |
Dec 07, 2017 | 78.59 | 79.11 | 77.82 | 78.28 | 1,936,146 | -0.05(-0.07%) |
Dec 06, 2017 | 78.52 | 79.06 | 77.77 | 78.33 | 1,673,854 | +0.09(+0.12%) |
Dec 05, 2017 | 79.70 | 79.76 | 77.49 | 78.24 | 2,092,507 | -1.39(-1.75%) |
Dec 04, 2017 | 78.09 | 80.34 | 77.83 | 79.63 | 2,341,037 | +2.25(+2.91%) |
Dec 01, 2017 | 76.50 | 77.66 | 73.97 | 77.38 | 3,500,308 | +0.12(+0.15%) |
Nov 30, 2017 | 77.43 | 78.43 | 76.42 | 77.27 | 1,985,127 | +0.15(+0.19%) |
Nov 29, 2017 | 76.12 | 78.00 | 75.65 | 77.12 | 2,613,679 | +1.38(+1.82%) |
Nov 28, 2017 | 74.15 | 75.77 | 73.47 | 75.74 | 1,701,283 | +1.85(+2.50%) |
Nov 27, 2017 | 73.85 | 74.50 | 73.47 | 73.90 | 1,296,525 | -0.10(-0.14%) |
Nov 24, 2017 | 74.61 | 74.68 | 73.08 | 74.00 | 770,367 | -0.15(-0.21%) |
Nov 22, 2017 | 72.86 | 74.69 | 72.49 | 74.15 | 2,115,444 | +1.77(+2.44%) |
Nov 21, 2017 | 70.90 | 72.48 | 70.66 | 72.38 | 1,755,059 | +1.82(+2.58%) |
Nov 20, 2017 | 71.33 | 71.75 | 69.67 | 70.56 | 1,853,673 | -1.26(-1.75%) |
Nov 17, 2017 | 72.56 | 72.90 | 70.67 | 71.82 | 2,411,475 | -0.99(-1.36%) |
Nov 16, 2017 | 70.46 | 73.17 | 70.18 | 72.81 | 3,294,425 | +2.52(+3.59%) |
Nov 15, 2017 | 68.29 | 70.41 | 67.63 | 70.29 | 3,012,281 | +1.93(+2.82%) |
Nov 14, 2017 | 68.09 | 68.43 | 67.50 | 68.36 | 2,055,247 | +0.00(+0.00%) |
Nov 13, 2017 | 67.72 | 69.81 | 67.37 | 68.36 | 3,190,542 | +0.36(+0.53%) |
Nov 10, 2017 | 68.04 | 69.52 | 67.14 | 68.00 | 3,315,307 | -0.24(-0.36%) |
Nov 09, 2017 | 68.06 | 69.47 | 67.91 | 68.24 | 2,842,243 | +0.24(+0.35%) |
Nov 08, 2017 | 67.88 | 68.37 | 66.50 | 68.01 | 1,886,302 | +0.09(+0.13%) |
Nov 07, 2017 | 67.92 | 68.66 | 67.60 | 67.92 | 1,960,567 | +0.05(+0.07%) |
Nov 06, 2017 | 67.82 | 68.18 | 66.36 | 67.87 | 3,836,491 | +0.05(+0.08%) |
Nov 03, 2017 | 66.49 | 68.27 | 66.47 | 67.82 | 3,006,808 | +1.42(+2.14%) |
Nov 02, 2017 | 69.83 | 71.56 | 65.19 | 66.39 | 4,235,721 | -3.07(-4.42%) |