Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 96.08 | 96.17 | 93.47 | 93.91 | 997,221 | -1.43(-1.50%) |
Jan 30, 2018 | 95.98 | 96.31 | 94.50 | 95.34 | 925,258 | -1.12(-1.16%) |
Jan 29, 2018 | 96.94 | 97.25 | 95.81 | 96.46 | 1,084,834 | -0.23(-0.23%) |
Jan 26, 2018 | 98.00 | 98.98 | 95.79 | 96.69 | 1,519,586 | -0.85(-0.87%) |
Jan 25, 2018 | 96.21 | 97.99 | 96.00 | 97.54 | 1,447,345 | +1.94(+2.03%) |
Jan 24, 2018 | 96.06 | 96.77 | 95.14 | 95.60 | 794,617 | -0.28(-0.29%) |
Jan 23, 2018 | 96.13 | 96.37 | 94.53 | 95.87 | 772,698 | -0.61(-0.63%) |
Jan 22, 2018 | 97.84 | 97.90 | 95.96 | 96.48 | 795,381 | -1.60(-1.63%) |
Jan 19, 2018 | 96.69 | 98.40 | 96.21 | 98.08 | 805,587 | +1.68(+1.74%) |
Jan 18, 2018 | 95.82 | 96.66 | 95.26 | 96.40 | 769,891 | +0.23(+0.24%) |
Jan 17, 2018 | 95.88 | 96.78 | 95.52 | 96.17 | 541,229 | +0.95(+0.99%) |
Jan 16, 2018 | 97.02 | 97.12 | 94.53 | 95.22 | 777,656 | -1.45(-1.50%) |
Jan 12, 2018 | 96.67 | 96.67 | 96.67 | 0 | +0.06(+0.06%) | |
Jan 11, 2018 | 94.16 | 96.79 | 94.16 | 96.61 | 635,748 | +2.69(+2.87%) |
Jan 10, 2018 | 94.02 | 94.34 | 92.82 | 93.92 | 499,877 | -0.27(-0.29%) |
Jan 09, 2018 | 94.96 | 94.96 | 94.13 | 94.19 | 424,312 | -0.22(-0.23%) |
Jan 08, 2018 | 94.18 | 94.87 | 94.08 | 94.41 | 525,485 | +0.42(+0.44%) |
Jan 05, 2018 | 93.76 | 94.11 | 93.30 | 93.99 | 555,821 | +0.88(+0.94%) |
Jan 04, 2018 | 93.71 | 93.72 | 93.03 | 93.11 | 773,610 | +0.05(+0.06%) |
Jan 03, 2018 | 92.97 | 93.19 | 92.56 | 93.06 | 642,905 | +0.36(+0.39%) |
Jan 02, 2018 | 93.25 | 93.36 | 92.07 | 92.70 | 770,482 | -0.28(-0.30%) |
Dec 29, 2017 | 92.97 | 92.97 | 92.97 | 0 | -1.01(-1.07%) | |
Dec 28, 2017 | 93.07 | 94.10 | 92.44 | 93.98 | 608,814 | +1.16(+1.25%) |
Dec 27, 2017 | 92.73 | 93.14 | 92.30 | 92.82 | 242,070 | +0.40(+0.43%) |
Dec 26, 2017 | 92.57 | 92.85 | 92.11 | 92.42 | 186,294 | -0.09(-0.09%) |
Dec 22, 2017 | 92.34 | 92.71 | 91.79 | 92.50 | 269,382 | +0.09(+0.09%) |
Dec 21, 2017 | 93.62 | 93.97 | 92.37 | 92.42 | 621,467 | -1.11(-1.19%) |
Dec 20, 2017 | 94.36 | 94.44 | 93.50 | 93.53 | 500,674 | -0.23(-0.24%) |
Dec 19, 2017 | 94.24 | 95.25 | 93.75 | 93.76 | 702,702 | -0.45(-0.48%) |
Dec 18, 2017 | 93.43 | 95.03 | 93.16 | 94.21 | 754,558 | +1.70(+1.84%) |
Dec 15, 2017 | 91.95 | 92.76 | 91.58 | 92.50 | 793,884 | +0.70(+0.77%) |
Dec 14, 2017 | 94.09 | 94.45 | 91.38 | 91.80 | 1,098,027 | -2.24(-2.38%) |
Dec 13, 2017 | 93.10 | 94.26 | 92.83 | 94.04 | 898,751 | +1.16(+1.25%) |
Dec 12, 2017 | 91.74 | 93.36 | 91.56 | 92.88 | 845,615 | +1.14(+1.24%) |
Dec 11, 2017 | 92.31 | 92.83 | 91.65 | 91.74 | 372,377 | -0.76(-0.83%) |
Dec 08, 2017 | 92.11 | 92.77 | 91.56 | 92.50 | 899,153 | +0.60(+0.65%) |
Dec 07, 2017 | 91.65 | 92.16 | 91.38 | 91.91 | 763,012 | +0.21(+0.23%) |
Dec 06, 2017 | 92.02 | 92.11 | 91.37 | 91.70 | 1,275,442 | -0.22(-0.24%) |
Dec 05, 2017 | 92.83 | 93.12 | 91.78 | 91.91 | 723,251 | -0.82(-0.88%) |
Dec 04, 2017 | 93.61 | 93.81 | 92.52 | 92.73 | 514,221 | +0.27(+0.29%) |
Dec 01, 2017 | 93.60 | 93.60 | 91.79 | 92.46 | 494,697 | -0.65(-0.70%) |
Nov 30, 2017 | 92.77 | 93.84 | 92.18 | 93.11 | 578,147 | +0.31(+0.34%) |
Nov 29, 2017 | 93.70 | 93.78 | 92.35 | 92.80 | 590,217 | -0.71(-0.76%) |
Nov 28, 2017 | 92.80 | 93.98 | 92.63 | 93.51 | 586,344 | +0.76(+0.81%) |
Nov 27, 2017 | 92.47 | 93.35 | 92.31 | 92.76 | 500,624 | +0.10(+0.10%) |
Nov 24, 2017 | 92.22 | 93.03 | 92.07 | 92.66 | 196,951 | +0.69(+0.75%) |
Nov 22, 2017 | 93.20 | 93.20 | 91.65 | 91.98 | 418,099 | -1.00(-1.07%) |
Nov 21, 2017 | 92.43 | 93.17 | 92.08 | 92.97 | 530,962 | +1.15(+1.25%) |
Nov 20, 2017 | 90.76 | 92.06 | 90.72 | 91.83 | 494,012 | +0.93(+1.02%) |
Nov 17, 2017 | 90.53 | 91.05 | 90.13 | 90.90 | 471,900 | +0.40(+0.44%) |
Nov 16, 2017 | 89.56 | 91.00 | 89.54 | 90.50 | 575,585 | +0.96(+1.07%) |
Nov 15, 2017 | 90.79 | 90.79 | 89.31 | 89.54 | 988,691 | -1.53(-1.68%) |
Nov 14, 2017 | 91.75 | 91.87 | 90.88 | 91.07 | 631,193 | -0.79(-0.86%) |
Nov 13, 2017 | 91.05 | 92.11 | 90.86 | 91.86 | 497,270 | +0.07(+0.08%) |
Nov 10, 2017 | 91.10 | 91.86 | 91.09 | 91.79 | 927,954 | +0.69(+0.75%) |
Nov 09, 2017 | 91.58 | 91.81 | 90.81 | 91.11 | 340,487 | -1.17(-1.27%) |
Nov 08, 2017 | 92.77 | 92.90 | 92.09 | 92.28 | 488,839 | -0.50(-0.54%) |
Nov 07, 2017 | 92.31 | 93.17 | 92.23 | 92.78 | 632,055 | +0.49(+0.53%) |
Nov 06, 2017 | 92.11 | 92.35 | 91.64 | 92.30 | 808,637 | +0.15(+0.16%) |
Nov 03, 2017 | 92.44 | 93.20 | 91.84 | 92.15 | 556,266 | -0.56(-0.60%) |
Nov 02, 2017 | 91.60 | 92.97 | 91.41 | 92.70 | 1,072,669 | +1.22(+1.34%) |