Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 95.09 | 95.09 | 93.00 | 93.63 | 1,635,035 | -1.19(-1.25%) |
Jan 30, 2018 | 94.61 | 95.83 | 94.07 | 94.82 | 1,246,241 | -0.64(-0.67%) |
Jan 29, 2018 | 94.68 | 96.28 | 94.34 | 95.46 | 1,380,690 | +1.11(+1.18%) |
Jan 26, 2018 | 93.44 | 94.36 | 92.65 | 94.34 | 827,839 | +1.30(+1.40%) |
Jan 25, 2018 | 92.70 | 93.10 | 91.81 | 93.04 | 1,202,506 | +0.47(+0.51%) |
Jan 24, 2018 | 91.79 | 93.05 | 91.54 | 92.57 | 1,006,851 | +1.33(+1.45%) |
Jan 23, 2018 | 91.21 | 91.47 | 90.38 | 91.24 | 1,011,945 | -0.40(-0.43%) |
Jan 22, 2018 | 91.34 | 91.65 | 91.06 | 91.64 | 666,278 | +0.45(+0.49%) |
Jan 19, 2018 | 90.38 | 91.66 | 90.38 | 91.19 | 990,636 | +1.32(+1.47%) |
Jan 18, 2018 | 89.80 | 90.33 | 89.47 | 89.87 | 654,782 | +0.07(+0.08%) |
Jan 17, 2018 | 89.97 | 90.02 | 89.39 | 89.80 | 588,245 | +0.24(+0.27%) |
Jan 16, 2018 | 90.14 | 90.47 | 89.54 | 89.56 | 655,954 | -0.36(-0.40%) |
Jan 12, 2018 | 89.93 | 89.93 | 89.93 | 0 | +0.54(+0.60%) | |
Jan 11, 2018 | 89.09 | 89.44 | 89.08 | 89.39 | 881,575 | +0.58(+0.65%) |
Jan 10, 2018 | 88.57 | 88.81 | 1,354,722 | -0.68(-0.76%) | ||
Jan 09, 2018 | 88.36 | 89.75 | 88.14 | 89.49 | 1,225,055 | +1.28(+1.45%) |
Jan 08, 2018 | 88.01 | 88.34 | 87.42 | 88.21 | 626,876 | +0.20(+0.23%) |
Jan 05, 2018 | 87.71 | 88.16 | 87.20 | 88.01 | 996,095 | +0.73(+0.84%) |
Jan 04, 2018 | 87.72 | 87.72 | 86.85 | 87.27 | 1,059,718 | -0.15(-0.17%) |
Jan 03, 2018 | 86.96 | 87.59 | 86.32 | 87.42 | 970,823 | +0.31(+0.35%) |
Jan 02, 2018 | 87.00 | 87.29 | 86.63 | 87.12 | 993,137 | +0.36(+0.42%) |
Dec 29, 2017 | 86.75 | 86.75 | 86.75 | 0 | -0.56(-0.65%) | |
Dec 28, 2017 | 87.50 | 87.51 | 86.90 | 87.32 | 956,321 | -0.06(-0.07%) |
Dec 27, 2017 | 87.50 | 87.63 | 87.03 | 87.38 | 478,393 | -0.06(-0.07%) |
Dec 26, 2017 | 87.41 | 88.09 | 87.27 | 87.44 | 415,037 | +0.03(+0.03%) |
Dec 22, 2017 | 87.46 | 87.57 | 87.14 | 87.42 | 527,885 | +0.08(+0.09%) |
Dec 21, 2017 | 87.64 | 88.02 | 86.73 | 87.34 | 1,685,334 | +0.10(+0.11%) |
Dec 20, 2017 | 87.88 | 88.04 | 86.70 | 87.24 | 1,054,519 | -0.39(-0.44%) |
Dec 19, 2017 | 87.11 | 88.22 | 86.53 | 87.63 | 1,018,640 | +0.66(+0.76%) |
Dec 18, 2017 | 87.55 | 87.82 | 86.84 | 86.97 | 1,162,211 | -0.23(-0.26%) |
Dec 15, 2017 | 86.07 | 87.79 | 85.86 | 87.20 | 1,867,290 | +1.65(+1.93%) |
Dec 14, 2017 | 85.81 | 86.63 | 85.40 | 85.55 | 1,584,317 | -0.02(-0.02%) |
Dec 13, 2017 | 85.41 | 86.05 | 85.11 | 85.57 | 1,276,228 | +0.11(+0.13%) |
Dec 12, 2017 | 85.45 | 86.46 | 85.45 | 85.45 | 1,362,140 | -0.08(-0.09%) |
Dec 11, 2017 | 85.24 | 85.65 | 84.79 | 85.53 | 795,123 | +0.01(+0.01%) |
Dec 08, 2017 | 85.52 | 85.82 | 84.79 | 85.52 | 867,812 | +0.41(+0.49%) |
Dec 07, 2017 | 85.64 | 85.99 | 85.01 | 85.11 | 1,336,703 | -0.68(-0.79%) |
Dec 06, 2017 | 86.36 | 86.40 | 85.77 | 85.79 | 1,165,077 | -0.42(-0.49%) |
Dec 05, 2017 | 88.18 | 88.42 | 86.20 | 86.21 | 2,139,377 | -2.09(-2.36%) |
Dec 04, 2017 | 87.76 | 90.39 | 87.74 | 88.30 | 2,424,714 | +0.91(+1.04%) |
Dec 01, 2017 | 86.63 | 87.42 | 85.51 | 87.39 | 2,946,960 | +0.66(+0.76%) |
Nov 30, 2017 | 85.72 | 87.59 | 85.72 | 86.73 | 3,777,643 | +1.00(+1.16%) |
Nov 29, 2017 | 82.17 | 85.82 | 82.16 | 85.73 | 2,422,691 | +3.51(+4.26%) |
Nov 28, 2017 | 81.68 | 82.38 | 81.35 | 82.23 | 1,021,430 | +0.75(+0.92%) |
Nov 27, 2017 | 80.80 | 81.62 | 80.58 | 81.48 | 1,114,606 | +0.78(+0.96%) |
Nov 24, 2017 | 81.36 | 81.49 | 80.23 | 80.70 | 720,671 | -0.79(-0.97%) |
Nov 22, 2017 | 81.50 | 82.50 | 81.22 | 81.50 | 1,676,168 | +0.05(+0.06%) |
Nov 21, 2017 | 80.87 | 82.38 | 80.86 | 81.44 | 1,508,154 | +0.04(+0.05%) |
Nov 20, 2017 | 81.26 | 81.70 | 79.55 | 81.40 | 2,375,748 | -0.56(-0.68%) |
Nov 17, 2017 | 81.59 | 82.55 | 81.06 | 81.95 | 2,285,765 | +0.09(+0.11%) |
Nov 16, 2017 | 81.19 | 82.25 | 81.19 | 81.87 | 965,732 | +0.96(+1.19%) |
Nov 15, 2017 | 81.16 | 81.39 | 80.54 | 80.91 | 837,072 | -0.50(-0.62%) |
Nov 14, 2017 | 80.72 | 81.58 | 80.53 | 81.41 | 1,543,731 | +0.37(+0.46%) |
Nov 13, 2017 | 81.04 | 81.42 | 80.91 | 81.04 | 1,201,782 | -0.04(-0.05%) |
Nov 10, 2017 | 81.74 | 81.98 | 81.07 | 81.08 | 1,198,850 | -0.85(-1.04%) |
Nov 09, 2017 | 81.87 | 82.73 | 81.18 | 81.94 | 2,092,945 | -0.11(-0.14%) |
Nov 08, 2017 | 81.37 | 82.59 | 80.83 | 82.05 | 1,054,616 | +0.43(+0.53%) |
Nov 07, 2017 | 82.27 | 82.73 | 81.41 | 81.62 | 1,026,755 | -0.43(-0.53%) |
Nov 06, 2017 | 82.65 | 83.30 | 82.04 | 82.05 | 1,323,338 | -0.83(-1.00%) |
Nov 03, 2017 | 82.68 | 83.17 | 82.54 | 82.88 | 747,459 | +0.30(+0.36%) |
Nov 02, 2017 | 82.10 | 83.42 | 81.99 | 82.58 | 1,434,158 | +0.57(+0.70%) |