Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 107.47 | 107.47 | 105.11 | 105.82 | 1,446,735 | -1.34(-1.25%) |
Jan 30, 2018 | 106.92 | 108.30 | 106.31 | 107.16 | 1,102,717 | -0.72(-0.67%) |
Jan 29, 2018 | 107.00 | 108.81 | 106.62 | 107.88 | 1,221,682 | +1.26(+1.18%) |
Jan 26, 2018 | 105.60 | 106.64 | 104.71 | 106.62 | 732,501 | +1.47(+1.40%) |
Jan 25, 2018 | 104.76 | 105.22 | 103.76 | 105.15 | 1,064,019 | +0.53(+0.51%) |
Jan 24, 2018 | 103.74 | 105.16 | 103.45 | 104.62 | 890,897 | +1.50(+1.45%) |
Jan 23, 2018 | 103.08 | 103.37 | 102.14 | 103.12 | 895,404 | -0.45(-0.43%) |
Jan 22, 2018 | 103.23 | 103.58 | 102.91 | 103.57 | 589,546 | +0.51(+0.49%) |
Jan 19, 2018 | 102.14 | 103.59 | 102.14 | 103.06 | 876,549 | +1.49(+1.47%) |
Jan 18, 2018 | 101.49 | 102.08 | 101.11 | 101.57 | 579,374 | +0.08(+0.08%) |
Jan 17, 2018 | 101.68 | 101.74 | 101.02 | 101.49 | 520,500 | +0.27(+0.27%) |
Jan 16, 2018 | 101.87 | 102.25 | 101.19 | 101.22 | 580,411 | -0.41(-0.40%) |
Jan 12, 2018 | 101.63 | 101.63 | 101.63 | 0 | +0.61(+0.60%) | |
Jan 11, 2018 | 100.69 | 101.08 | 100.67 | 101.02 | 780,048 | +0.65(+0.65%) |
Jan 10, 2018 | 100.10 | 100.37 | 1,198,705 | -0.77(-0.76%) | ||
Jan 09, 2018 | 99.86 | 101.43 | 99.61 | 101.14 | 1,083,971 | +1.45(+1.45%) |
Jan 08, 2018 | 99.46 | 99.84 | 98.80 | 99.69 | 554,682 | -0.22(-0.22%) |
Jan 05, 2018 | 99.58 | 100.08 | 99.00 | 99.91 | 877,410 | +0.83(+0.84%) |
Jan 04, 2018 | 99.59 | 99.59 | 98.60 | 99.08 | 933,452 | -0.17(-0.17%) |
Jan 03, 2018 | 98.72 | 99.44 | 98.00 | 99.25 | 855,149 | +0.35(+0.35%) |
Jan 02, 2018 | 98.77 | 99.09 | 98.35 | 98.90 | 874,804 | +0.41(+0.42%) |
Dec 29, 2017 | 98.49 | 98.49 | 98.49 | 0 | -0.64(-0.65%) | |
Dec 28, 2017 | 99.34 | 99.35 | 98.65 | 99.13 | 842,375 | -0.07(-0.07%) |
Dec 27, 2017 | 99.34 | 99.48 | 98.80 | 99.20 | 421,392 | -0.07(-0.07%) |
Dec 26, 2017 | 99.23 | 100.01 | 99.07 | 99.27 | 365,585 | +0.03(+0.03%) |
Dec 22, 2017 | 99.29 | 99.42 | 98.93 | 99.24 | 464,987 | +0.09(+0.09%) |
Dec 21, 2017 | 99.50 | 99.93 | 98.46 | 99.15 | 1,484,525 | +0.11(+0.11%) |
Dec 20, 2017 | 99.77 | 99.95 | 98.43 | 99.04 | 928,872 | -0.44(-0.44%) |
Dec 19, 2017 | 98.89 | 100.15 | 98.23 | 99.48 | 897,268 | +0.75(+0.76%) |
Dec 18, 2017 | 99.39 | 99.70 | 98.59 | 98.73 | 1,023,733 | -0.26(-0.26%) |
Dec 15, 2017 | 97.71 | 99.67 | 97.47 | 98.99 | 1,644,801 | +1.87(+1.93%) |
Dec 14, 2017 | 97.42 | 98.35 | 96.95 | 97.12 | 1,395,544 | -0.02(-0.02%) |
Dec 13, 2017 | 96.96 | 97.69 | 96.62 | 97.14 | 1,124,164 | +0.13(+0.13%) |
Dec 12, 2017 | 97.01 | 98.16 | 97.01 | 97.01 | 1,199,840 | -0.09(-0.09%) |
Dec 11, 2017 | 96.77 | 97.24 | 96.26 | 97.10 | 700,384 | +0.01(+0.01%) |
Dec 08, 2017 | 97.09 | 97.42 | 96.26 | 97.09 | 764,412 | +0.47(+0.49%) |
Dec 07, 2017 | 97.23 | 97.62 | 96.51 | 96.62 | 1,177,434 | -0.77(-0.79%) |
Dec 06, 2017 | 98.04 | 98.09 | 97.37 | 97.39 | 1,026,257 | -0.48(-0.49%) |
Dec 05, 2017 | 100.11 | 100.39 | 97.86 | 97.87 | 1,884,468 | -2.37(-2.36%) |
Dec 04, 2017 | 99.63 | 102.62 | 99.61 | 100.24 | 2,135,807 | +1.03(+1.04%) |
Dec 01, 2017 | 98.35 | 99.25 | 97.07 | 99.21 | 2,595,827 | +0.75(+0.76%) |
Nov 30, 2017 | 97.31 | 99.44 | 97.31 | 98.46 | 3,327,533 | +1.13(+1.16%) |
Nov 29, 2017 | 93.28 | 97.43 | 93.27 | 97.33 | 2,134,025 | +3.98(+4.26%) |
Nov 28, 2017 | 92.73 | 93.52 | 92.35 | 93.35 | 899,726 | +0.85(+0.92%) |
Nov 27, 2017 | 91.73 | 92.66 | 91.48 | 92.50 | 981,800 | +0.88(+0.96%) |
Nov 24, 2017 | 92.37 | 92.51 | 91.08 | 91.62 | 634,803 | -0.90(-0.97%) |
Nov 22, 2017 | 92.53 | 93.66 | 92.21 | 92.52 | 1,476,451 | +0.06(+0.06%) |
Nov 21, 2017 | 91.81 | 93.52 | 91.80 | 92.46 | 1,328,456 | +0.05(+0.05%) |
Nov 20, 2017 | 92.25 | 92.75 | 90.31 | 92.41 | 2,092,675 | -0.63(-0.68%) |
Nov 17, 2017 | 92.63 | 93.72 | 92.02 | 93.04 | 2,013,414 | +0.10(+0.11%) |
Nov 16, 2017 | 92.17 | 93.38 | 92.17 | 92.94 | 850,664 | +1.09(+1.19%) |
Nov 15, 2017 | 92.14 | 92.41 | 91.44 | 91.85 | 737,334 | -0.57(-0.62%) |
Nov 14, 2017 | 91.64 | 92.62 | 91.42 | 92.42 | 1,359,794 | +0.42(+0.46%) |
Nov 13, 2017 | 92.00 | 92.43 | 91.86 | 92.00 | 1,058,589 | -0.05(-0.05%) |
Nov 10, 2017 | 92.80 | 93.07 | 92.04 | 92.05 | 1,056,006 | -0.97(-1.04%) |
Nov 09, 2017 | 92.94 | 93.92 | 92.16 | 93.02 | 1,843,569 | -0.13(-0.14%) |
Nov 08, 2017 | 92.38 | 93.76 | 91.76 | 93.15 | 928,958 | +0.49(+0.53%) |
Nov 07, 2017 | 93.40 | 93.92 | 92.43 | 92.66 | 904,416 | -0.49(-0.53%) |
Nov 06, 2017 | 93.83 | 94.57 | 93.14 | 93.15 | 1,165,661 | -0.94(-1.00%) |
Nov 03, 2017 | 93.86 | 94.42 | 93.70 | 94.09 | 658,399 | +0.34(+0.36%) |
Nov 02, 2017 | 93.20 | 94.70 | 93.08 | 93.75 | 1,263,277 | +0.65(+0.70%) |