Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 96.60 | 97.78 | 96.30 | 97.05 | 385,603 | +1.55(+1.62%) |
Jan 30, 2018 | 98.40 | 98.40 | 94.50 | 95.50 | 654,282 | -4.55(-4.55%) |
Jan 29, 2018 | 101.35 | 102.30 | 99.30 | 100.05 | 210,106 | -1.65(-1.62%) |
Jan 26, 2018 | 99.25 | 102.00 | 98.35 | 101.70 | 201,445 | +3.55(+3.62%) |
Jan 25, 2018 | 98.00 | 98.70 | 95.70 | 98.15 | 233,125 | +0.90(+0.93%) |
Jan 24, 2018 | 100.95 | 101.60 | 97.20 | 97.25 | 350,364 | -3.50(-3.47%) |
Jan 23, 2018 | 101.25 | 101.65 | 99.85 | 100.75 | 212,301 | -0.15(-0.15%) |
Jan 22, 2018 | 99.40 | 101.55 | 98.61 | 100.90 | 433,621 | +1.85(+1.87%) |
Jan 19, 2018 | 96.35 | 99.45 | 96.30 | 99.05 | 358,468 | +2.75(+2.86%) |
Jan 18, 2018 | 93.95 | 97.45 | 93.65 | 96.30 | 412,428 | +2.10(+2.23%) |
Jan 17, 2018 | 94.35 | 94.75 | 93.30 | 94.20 | 265,034 | +0.95(+1.02%) |
Jan 16, 2018 | 93.70 | 94.15 | 92.75 | 93.25 | 486,144 | +0.60(+0.65%) |
Jan 12, 2018 | 92.65 | 92.65 | 92.65 | 0 | +1.75(+1.93%) | |
Jan 11, 2018 | 89.50 | 91.20 | 89.15 | 90.90 | 218,875 | +1.75(+1.96%) |
Jan 10, 2018 | 89.65 | 90.10 | 88.50 | 89.15 | 379,464 | -1.25(-1.38%) |
Jan 09, 2018 | 91.00 | 91.40 | 88.95 | 90.40 | 254,052 | -0.20(-0.22%) |
Jan 08, 2018 | 90.50 | 91.19 | 88.35 | 90.60 | 319,952 | +0.10(+0.11%) |
Jan 05, 2018 | 92.20 | 92.20 | 90.00 | 90.50 | 219,644 | -0.30(-0.33%) |
Jan 04, 2018 | 89.55 | 91.45 | 89.10 | 90.80 | 298,706 | +1.65(+1.85%) |
Jan 03, 2018 | 89.40 | 90.20 | 87.60 | 89.15 | 348,847 | -0.30(-0.34%) |
Jan 02, 2018 | 88.40 | 89.10 | 87.85 | 89.45 | 341,226 | +1.05(+1.19%) |
Dec 29, 2017 | 88.40 | 88.40 | 88.40 | 0 | -0.70(-0.79%) | |
Dec 28, 2017 | 89.10 | 89.85 | 88.35 | 89.10 | 158,672 | +0.20(+0.22%) |
Dec 27, 2017 | 88.25 | 90.80 | 87.75 | 88.90 | 309,262 | +1.00(+1.14%) |
Dec 26, 2017 | 86.80 | 88.50 | 86.55 | 87.90 | 303,200 | +0.40(+0.46%) |
Dec 22, 2017 | 89.30 | 89.42 | 87.20 | 87.50 | 453,716 | -1.80(-2.02%) |
Dec 21, 2017 | 90.50 | 90.74 | 89.00 | 89.30 | 365,456 | -1.05(-1.16%) |
Dec 20, 2017 | 93.45 | 93.45 | 89.90 | 90.35 | 595,918 | -2.45(-2.64%) |
Dec 19, 2017 | 92.85 | 93.50 | 91.90 | 92.80 | 500,517 | -0.15(-0.16%) |
Dec 18, 2017 | 92.30 | 93.53 | 90.85 | 92.95 | 690,550 | +2.10(+2.31%) |
Dec 15, 2017 | 87.70 | 91.40 | 87.10 | 90.85 | 944,776 | +3.35(+3.83%) |
Dec 14, 2017 | 85.35 | 87.75 | 85.06 | 87.50 | 585,318 | +2.15(+2.52%) |
Dec 13, 2017 | 83.00 | 85.65 | 82.69 | 85.35 | 412,948 | +2.65(+3.20%) |
Dec 12, 2017 | 83.20 | 83.80 | 82.15 | 82.70 | 415,789 | -0.70(-0.84%) |
Dec 11, 2017 | 82.80 | 84.00 | 82.70 | 83.40 | 270,694 | +0.55(+0.66%) |
Dec 08, 2017 | 82.75 | 83.60 | 82.30 | 82.85 | 500,333 | +0.00(+0.00%) |
Dec 07, 2017 | 80.50 | 82.90 | 79.75 | 481,533 | +0.00(+0.00%) | |
Dec 06, 2017 | 77.15 | 81.00 | 77.05 | 80.50 | 741,742 | +3.05(+3.94%) |
Dec 05, 2017 | 77.00 | 78.90 | 73.15 | 77.45 | 2,923,843 | +0.10(+0.13%) |
Dec 04, 2017 | 81.60 | 82.05 | 76.70 | 77.35 | 1,146,349 | -3.85(-4.74%) |
Dec 01, 2017 | 80.50 | 81.25 | 79.12 | 81.20 | 424,336 | +0.25(+0.31%) |
Nov 30, 2017 | 81.20 | 81.67 | 79.55 | 80.95 | 642,474 | +0.25(+0.31%) |
Nov 29, 2017 | 82.60 | 83.00 | 78.65 | 80.70 | 818,289 | -2.00(-2.42%) |
Nov 28, 2017 | 80.90 | 82.85 | 79.65 | 82.70 | 850,738 | +2.20(+2.73%) |
Nov 27, 2017 | 82.35 | 80.50 | 80.50 | 349,416 | -1.50(-1.83%) | |
Nov 24, 2017 | 81.50 | 82.45 | 81.15 | 82.00 | 221,252 | +0.65(+0.80%) |
Nov 22, 2017 | 79.75 | 81.80 | 79.20 | 81.35 | 341,684 | +1.75(+2.20%) |
Nov 21, 2017 | 80.30 | 80.65 | 78.30 | 79.60 | 564,925 | -0.20(-0.25%) |
Nov 20, 2017 | 80.10 | 81.25 | 79.05 | 79.80 | 505,174 | -0.30(-0.37%) |
Nov 17, 2017 | 78.80 | 80.45 | 78.30 | 80.10 | 706,438 | +1.25(+1.59%) |
Nov 16, 2017 | 77.95 | 80.40 | 77.60 | 78.85 | 742,300 | +1.35(+1.74%) |
Nov 15, 2017 | 78.20 | 78.85 | 76.15 | 77.50 | 792,406 | -1.95(-2.45%) |
Nov 14, 2017 | 79.40 | 80.00 | 78.25 | 79.45 | 622,279 | -0.50(-0.63%) |
Nov 13, 2017 | 79.85 | 80.50 | 79.00 | 79.95 | 534,921 | -0.45(-0.56%) |
Nov 10, 2017 | 79.40 | 81.35 | 79.00 | 80.40 | 794,661 | +0.85(+1.07%) |
Nov 09, 2017 | 82.65 | 82.70 | 78.70 | 79.55 | 1,096,640 | -4.85(-5.75%) |
Nov 08, 2017 | 82.05 | 85.00 | 80.65 | 84.40 | 976,688 | +1.65(+1.99%) |
Nov 07, 2017 | 83.10 | 83.53 | 79.50 | 82.75 | 914,220 | -0.70(-0.84%) |
Nov 06, 2017 | 83.90 | 86.65 | 82.80 | 83.45 | 990,963 | -0.15(-0.18%) |
Nov 03, 2017 | 85.65 | 86.25 | 83.20 | 83.60 | 636,206 | -2.65(-3.07%) |
Nov 02, 2017 | 88.50 | 82.28 | 86.25 | 955,873 | +0.30(+0.35%) |