Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 90.64 | 91.54 | 90.42 | 91.25 | 3,457,112 | +0.63(+0.70%) |
Jan 30, 2018 | 91.29 | 91.65 | 90.60 | 90.61 | 3,776,051 | -0.64(-0.70%) |
Jan 29, 2018 | 91.57 | 91.96 | 91.09 | 91.26 | 3,781,615 | -0.20(-0.22%) |
Jan 26, 2018 | 91.66 | 91.75 | 90.83 | 91.46 | 3,996,428 | -0.06(-0.06%) |
Jan 25, 2018 | 91.28 | 91.90 | 91.06 | 91.51 | 3,676,777 | +0.36(+0.39%) |
Jan 24, 2018 | 90.19 | 91.35 | 90.11 | 91.16 | 5,268,999 | +1.21(+1.35%) |
Jan 23, 2018 | 90.11 | 90.33 | 89.45 | 89.94 | 4,755,249 | -0.31(-0.35%) |
Jan 22, 2018 | 89.28 | 90.28 | 88.90 | 90.26 | 5,424,613 | +0.27(+0.30%) |
Jan 19, 2018 | 89.05 | 90.83 | 88.45 | 89.99 | 13,405,433 | -1.68(-1.83%) |
Jan 18, 2018 | 92.57 | 92.57 | 91.41 | 91.67 | 5,744,389 | -0.83(-0.89%) |
Jan 17, 2018 | 92.71 | 92.72 | 91.10 | 92.50 | 4,868,124 | +0.39(+0.42%) |
Jan 16, 2018 | 93.64 | 93.99 | 91.94 | 92.11 | 4,154,466 | -0.58(-0.62%) |
Jan 12, 2018 | 92.69 | 92.69 | 92.69 | 0 | +0.22(+0.24%) | |
Jan 11, 2018 | 93.12 | 93.12 | 91.98 | 92.47 | 2,990,456 | -0.45(-0.48%) |
Jan 10, 2018 | 93.26 | 92.92 | 2,482,751 | +0.64(+0.70%) | ||
Jan 09, 2018 | 92.13 | 92.53 | 92.05 | 92.28 | 3,225,661 | +0.34(+0.37%) |
Jan 08, 2018 | 92.72 | 92.90 | 91.91 | 91.94 | 2,065,762 | -0.85(-0.92%) |
Jan 05, 2018 | 92.58 | 92.79 | 92.05 | 92.79 | 2,778,123 | +0.21(+0.23%) |
Jan 04, 2018 | 91.83 | 93.31 | 91.72 | 92.58 | 3,400,932 | +1.51(+1.66%) |
Jan 03, 2018 | 90.78 | 91.26 | 90.58 | 91.06 | 3,253,778 | +0.56(+0.62%) |
Jan 02, 2018 | 91.23 | 90.84 | 89.85 | 90.51 | 3,002,610 | -0.34(-0.37%) |
Dec 29, 2017 | 90.84 | 90.84 | 90.84 | 0 | -0.36(-0.39%) | |
Dec 28, 2017 | 91.15 | 91.39 | 90.89 | 91.20 | 2,093,890 | +0.52(+0.57%) |
Dec 27, 2017 | 90.47 | 90.79 | 90.16 | 90.68 | 2,809,271 | +0.51(+0.57%) |
Dec 26, 2017 | 90.38 | 90.49 | 89.77 | 90.17 | 1,722,021 | -0.16(-0.17%) |
Dec 22, 2017 | 90.08 | 90.60 | 89.84 | 90.32 | 2,164,873 | +0.22(+0.24%) |
Dec 21, 2017 | 90.61 | 90.74 | 89.99 | 90.10 | 2,557,525 | -0.01(-0.01%) |
Dec 20, 2017 | 91.21 | 91.42 | 90.07 | 90.11 | 3,378,962 | -0.59(-0.65%) |
Dec 19, 2017 | 91.67 | 91.83 | 90.70 | 90.70 | 3,588,478 | -0.48(-0.53%) |
Dec 18, 2017 | 90.74 | 91.96 | 90.55 | 91.18 | 3,810,086 | +1.06(+1.18%) |
Dec 15, 2017 | 89.45 | 90.42 | 89.13 | 90.12 | 8,627,126 | +1.25(+1.41%) |
Dec 14, 2017 | 89.93 | 90.24 | 88.87 | 88.87 | 3,787,479 | -0.58(-0.64%) |
Dec 13, 2017 | 90.67 | 90.84 | 89.43 | 89.45 | 3,786,222 | -1.45(-1.60%) |
Dec 12, 2017 | 90.90 | 91.17 | 90.42 | 90.90 | 3,777,421 | +0.34(+0.37%) |
Dec 11, 2017 | 90.20 | 90.60 | 89.87 | 90.56 | 3,262,112 | +0.41(+0.46%) |
Dec 08, 2017 | 90.56 | 90.56 | 89.77 | 90.15 | 4,209,025 | -0.03(-0.03%) |
Dec 07, 2017 | 89.43 | 90.67 | 89.17 | 90.18 | 3,308,060 | +0.34(+0.38%) |
Dec 06, 2017 | 90.23 | 90.40 | 89.80 | 89.84 | 3,368,138 | -0.46(-0.51%) |
Dec 05, 2017 | 90.74 | 91.25 | 90.17 | 90.30 | 3,853,563 | +0.11(+0.12%) |
Dec 04, 2017 | 90.21 | 90.72 | 89.78 | 90.19 | 4,987,499 | +0.67(+0.75%) |
Dec 01, 2017 | 89.72 | 89.84 | 88.32 | 89.52 | 3,766,180 | +0.14(+0.15%) |
Nov 30, 2017 | 88.75 | 90.09 | 88.56 | 89.38 | 5,824,849 | +1.02(+1.15%) |
Nov 29, 2017 | 87.78 | 89.02 | 87.45 | 88.37 | 4,728,154 | +1.21(+1.39%) |
Nov 28, 2017 | 85.77 | 87.16 | 85.60 | 87.16 | 3,865,922 | +1.66(+1.94%) |
Nov 27, 2017 | 85.59 | 85.99 | 85.40 | 85.50 | 2,985,768 | -0.01(-0.01%) |
Nov 24, 2017 | 85.96 | 86.10 | 85.50 | 85.51 | 915,334 | -0.31(-0.36%) |
Nov 22, 2017 | 86.34 | 86.64 | 85.52 | 85.82 | 2,360,301 | -0.54(-0.62%) |
Nov 21, 2017 | 86.37 | 86.58 | 86.10 | 86.36 | 3,188,854 | +0.42(+0.49%) |
Nov 20, 2017 | 85.91 | 86.30 | 85.69 | 85.94 | 3,778,661 | +0.24(+0.28%) |
Nov 17, 2017 | 85.36 | 85.77 | 85.00 | 85.70 | 3,565,120 | +0.12(+0.14%) |
Nov 16, 2017 | 85.58 | 86.02 | 85.35 | 85.59 | 2,827,467 | +0.27(+0.32%) |
Nov 15, 2017 | 85.32 | 85.80 | 84.89 | 85.31 | 3,538,029 | -0.46(-0.53%) |
Nov 14, 2017 | 85.59 | 85.80 | 85.02 | 85.77 | 3,108,646 | -0.13(-0.15%) |
Nov 13, 2017 | 85.07 | 85.97 | 84.87 | 85.90 | 2,959,828 | +0.35(+0.41%) |
Nov 10, 2017 | 85.80 | 86.12 | 85.42 | 85.55 | 2,967,297 | -0.21(-0.25%) |
Nov 09, 2017 | 86.30 | 86.59 | 85.33 | 85.76 | 4,317,841 | -1.26(-1.45%) |
Nov 08, 2017 | 86.99 | 87.16 | 86.40 | 87.02 | 2,364,819 | -0.22(-0.25%) |
Nov 07, 2017 | 88.20 | 88.64 | 87.07 | 87.24 | 3,499,187 | -0.84(-0.96%) |
Nov 06, 2017 | 88.14 | 88.48 | 87.75 | 88.08 | 2,020,492 | -0.13(-0.15%) |
Nov 03, 2017 | 88.07 | 88.21 | 87.62 | 88.21 | 2,284,209 | +0.41(+0.47%) |
Nov 02, 2017 | 87.82 | 88.04 | 87.26 | 87.80 | 3,294,105 | +0.17(+0.20%) |