Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 92.72 | 93.08 | 91.31 | 92.99 | 189,995 | +0.52(+0.56%) |
Jan 30, 2018 | 90.99 | 91.28 | 90.99 | 92.47 | 172,961 | +0.71(+0.77%) |
Jan 29, 2018 | 91.87 | 92.59 | 90.75 | 91.76 | 180,569 | -0.45(-0.49%) |
Jan 26, 2018 | 92.11 | 92.73 | 91.08 | 92.21 | 325,656 | +0.21(+0.23%) |
Jan 25, 2018 | 93.71 | 94.66 | 91.62 | 92.00 | 462,763 | -1.49(-1.59%) |
Jan 24, 2018 | 94.86 | 95.49 | 93.38 | 93.49 | 188,719 | -1.25(-1.32%) |
Jan 23, 2018 | 93.89 | 94.85 | 93.00 | 94.74 | 121,027 | +0.63(+0.67%) |
Jan 22, 2018 | 93.39 | 94.21 | 92.88 | 94.11 | 167,495 | +0.48(+0.51%) |
Jan 19, 2018 | 92.73 | 93.93 | 92.73 | 93.63 | 151,302 | +0.67(+0.72%) |
Jan 18, 2018 | 93.57 | 93.65 | 92.61 | 92.96 | 197,988 | -0.53(-0.57%) |
Jan 17, 2018 | 93.46 | 93.93 | 92.94 | 93.49 | 215,374 | +0.35(+0.38%) |
Jan 16, 2018 | 93.15 | 94.23 | 92.71 | 93.14 | 166,948 | +0.46(+0.50%) |
Jan 12, 2018 | 92.68 | 92.68 | 92.68 | 0 | +0.10(+0.11%) | |
Jan 11, 2018 | 92.20 | 92.71 | 91.26 | 92.58 | 175,514 | +0.68(+0.74%) |
Jan 10, 2018 | 91.37 | 92.02 | 90.80 | 91.90 | 194,389 | +0.25(+0.27%) |
Jan 09, 2018 | 91.15 | 91.72 | 90.06 | 91.65 | 271,349 | +0.85(+0.94%) |
Jan 08, 2018 | 88.52 | 91.07 | 88.47 | 90.80 | 197,169 | +1.96(+2.21%) |
Jan 05, 2018 | 88.95 | 89.51 | 88.05 | 88.84 | 166,207 | +0.04(+0.05%) |
Jan 04, 2018 | 90.27 | 90.53 | 88.55 | 88.80 | 170,336 | -1.21(-1.34%) |
Jan 03, 2018 | 89.35 | 90.50 | 88.97 | 90.01 | 207,105 | +0.67(+0.75%) |
Jan 02, 2018 | 89.90 | 89.90 | 88.61 | 89.34 | 248,242 | -0.19(-0.21%) |
Dec 29, 2017 | 89.53 | 89.53 | 89.53 | 0 | -0.89(-0.98%) | |
Dec 28, 2017 | 91.47 | 92.99 | 89.43 | 90.42 | 172,019 | -0.66(-0.72%) |
Dec 27, 2017 | 91.00 | 91.25 | 90.70 | 91.08 | 104,197 | +0.09(+0.10%) |
Dec 26, 2017 | 91.46 | 91.52 | 90.66 | 90.99 | 114,573 | -0.64(-0.70%) |
Dec 22, 2017 | 92.27 | 92.39 | 91.55 | 91.63 | 91,810 | -0.47(-0.51%) |
Dec 21, 2017 | 92.69 | 93.04 | 91.09 | 92.10 | 131,929 | -0.50(-0.54%) |
Dec 20, 2017 | 93.55 | 93.55 | 92.54 | 92.60 | 149,007 | -0.60(-0.64%) |
Dec 19, 2017 | 93.13 | 94.17 | 92.34 | 93.20 | 188,733 | +0.12(+0.13%) |
Dec 18, 2017 | 92.41 | 93.71 | 92.22 | 93.08 | 194,063 | +0.95(+1.03%) |
Dec 15, 2017 | 89.12 | 92.67 | 88.44 | 92.13 | 385,913 | +3.01(+3.38%) |
Dec 14, 2017 | 90.83 | 91.62 | 89.02 | 89.12 | 182,693 | -1.68(-1.85%) |
Dec 13, 2017 | 90.38 | 91.30 | 90.38 | 90.80 | 231,755 | +0.40(+0.44%) |
Dec 12, 2017 | 92.22 | 92.48 | 90.22 | 90.40 | 173,259 | -1.74(-1.89%) |
Dec 11, 2017 | 94.08 | 94.08 | 91.99 | 92.14 | 162,257 | -1.81(-1.93%) |
Dec 08, 2017 | 94.32 | 94.70 | 93.73 | 93.95 | 113,773 | +0.04(+0.04%) |
Dec 07, 2017 | 93.94 | 95.13 | 93.81 | 93.91 | 196,628 | +0.31(+0.33%) |
Dec 06, 2017 | 92.12 | 93.63 | 92.11 | 93.60 | 185,993 | +1.25(+1.35%) |
Dec 05, 2017 | 92.38 | 93.43 | 91.95 | 92.35 | 180,888 | +0.10(+0.11%) |
Dec 04, 2017 | 94.38 | 94.68 | 92.12 | 92.25 | 180,100 | -0.83(-0.89%) |
Dec 01, 2017 | 94.43 | 94.47 | 90.53 | 93.08 | 308,217 | -1.88(-1.98%) |
Nov 30, 2017 | 95.83 | 96.15 | 94.11 | 94.96 | 402,106 | -0.44(-0.46%) |
Nov 29, 2017 | 93.31 | 96.15 | 93.04 | 95.40 | 221,373 | +2.10(+2.25%) |
Nov 28, 2017 | 90.72 | 93.47 | 90.55 | 93.30 | 217,669 | +2.96(+3.28%) |
Nov 27, 2017 | 89.59 | 90.90 | 89.59 | 90.34 | 257,950 | +0.79(+0.88%) |
Nov 24, 2017 | 89.79 | 89.79 | 88.75 | 89.55 | 104,381 | -0.22(-0.25%) |
Nov 22, 2017 | 90.91 | 90.95 | 89.41 | 89.77 | 128,173 | -1.02(-1.12%) |
Nov 21, 2017 | 90.44 | 91.31 | 90.37 | 90.79 | 154,060 | +0.73(+0.81%) |
Nov 20, 2017 | 89.89 | 90.06 | 88.71 | 90.06 | 240,451 | +0.35(+0.39%) |
Nov 17, 2017 | 90.47 | 90.47 | 89.29 | 89.71 | 193,178 | -1.20(-1.32%) |
Nov 16, 2017 | 90.56 | 92.12 | 90.22 | 90.91 | 222,652 | +0.37(+0.41%) |
Nov 15, 2017 | 90.67 | 91.43 | 89.46 | 90.54 | 146,695 | -0.59(-0.65%) |
Nov 14, 2017 | 90.93 | 91.82 | 90.05 | 91.13 | 318,607 | -0.01(-0.01%) |
Nov 13, 2017 | 90.93 | 91.71 | 90.00 | 91.14 | 176,594 | -0.08(-0.09%) |
Nov 10, 2017 | 90.40 | 92.01 | 90.18 | 91.22 | 196,964 | +0.73(+0.81%) |
Nov 09, 2017 | 89.57 | 90.60 | 88.67 | 90.49 | 206,474 | +0.11(+0.12%) |
Nov 08, 2017 | 88.76 | 90.61 | 88.02 | 90.38 | 440,521 | +1.24(+1.39%) |
Nov 07, 2017 | 89.61 | 90.54 | 88.51 | 89.14 | 272,569 | +0.23(+0.26%) |
Nov 06, 2017 | 88.39 | 89.63 | 88.11 | 88.91 | 144,748 | +0.37(+0.42%) |
Nov 03, 2017 | 88.82 | 89.84 | 87.11 | 88.54 | 372,863 | -0.30(-0.34%) |
Nov 02, 2017 | 94.90 | 95.51 | 88.92 | 88.84 | 884,315 | +3.15(+3.68%) |