Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 85.16 | 85.16 | 85.16 | 0 | +0.10(+0.12%) | |
Dec 28, 2017 | 83.96 | 85.26 | 83.49 | 85.06 | 875,750 | +1.52(+1.82%) |
Dec 27, 2017 | 85.28 | 85.51 | 83.18 | 83.54 | 9,587,344 | -1.63(-1.91%) |
Dec 26, 2017 | 85.46 | 84.53 | 85.17 | 729,766 | -0.02(-0.02%) | |
Dec 22, 2017 | 84.20 | 85.98 | 84.20 | 85.19 | 878,644 | +0.61(+0.72%) |
Dec 21, 2017 | 81.24 | 85.55 | 81.24 | 84.58 | 1,427,402 | +3.34(+4.11%) |
Dec 20, 2017 | 82.55 | 82.55 | 80.41 | 81.24 | 1,135,208 | -0.82(-1.00%) |
Dec 19, 2017 | 84.21 | 84.24 | 82.02 | 82.06 | 988,185 | -2.27(-2.69%) |
Dec 18, 2017 | 84.29 | 85.21 | 83.73 | 84.33 | 928,391 | +0.60(+0.72%) |
Dec 15, 2017 | 84.92 | 85.25 | 83.51 | 83.73 | 955,706 | -1.16(-1.37%) |
Dec 14, 2017 | 85.67 | 85.86 | 84.15 | 84.89 | 681,789 | -0.45(-0.53%) |
Dec 13, 2017 | 85.85 | 86.15 | 84.53 | 85.34 | 729,691 | -0.14(-0.16%) |
Dec 12, 2017 | 86.27 | 86.69 | 84.75 | 85.48 | 757,900 | -0.80(-0.93%) |
Dec 11, 2017 | 84.52 | 86.64 | 84.40 | 86.28 | 1,150,542 | +1.61(+1.90%) |
Dec 08, 2017 | 85.56 | 86.02 | 84.09 | 84.67 | 919,764 | -0.86(-1.01%) |
Dec 07, 2017 | 85.08 | 87.12 | 84.74 | 85.53 | 1,105,740 | +0.34(+0.40%) |
Dec 06, 2017 | 87.85 | 87.78 | 85.08 | 85.19 | 1,365,037 | -2.59(-2.95%) |
Dec 05, 2017 | 88.99 | 89.27 | 87.58 | 87.78 | 638,999 | -1.22(-1.37%) |
Dec 04, 2017 | 89.54 | 91.13 | 88.67 | 89.00 | 1,007,677 | +0.17(+0.19%) |
Dec 01, 2017 | 86.84 | 89.71 | 86.46 | 88.83 | 942,746 | +1.88(+2.16%) |
Nov 30, 2017 | 87.74 | 88.26 | 85.70 | 86.95 | 897,435 | -0.87(-0.99%) |
Nov 29, 2017 | 86.92 | 88.05 | 86.81 | 87.82 | 567,215 | +0.75(+0.86%) |
Nov 28, 2017 | 86.40 | 87.27 | 85.23 | 87.07 | 633,559 | +1.11(+1.29%) |
Nov 27, 2017 | 87.93 | 87.93 | 85.40 | 85.96 | 687,667 | -1.96(-2.23%) |
Nov 24, 2017 | 89.04 | 89.04 | 87.28 | 87.92 | 401,785 | -1.13(-1.27%) |
Nov 22, 2017 | 89.80 | 89.80 | 88.31 | 89.05 | 561,973 | -0.72(-0.80%) |
Nov 21, 2017 | 90.25 | 91.17 | 89.59 | 89.77 | 492,649 | -0.29(-0.32%) |
Nov 20, 2017 | 90.98 | 92.25 | 89.88 | 90.06 | 652,393 | -1.03(-1.13%) |
Nov 17, 2017 | 89.44 | 91.77 | 89.44 | 91.09 | 649,942 | +1.35(+1.50%) |
Nov 16, 2017 | 88.95 | 90.09 | 87.61 | 89.74 | 660,077 | +0.81(+0.91%) |
Nov 15, 2017 | 87.70 | 88.99 | 86.30 | 88.93 | 1,559,308 | +1.05(+1.19%) |
Nov 14, 2017 | 87.93 | 88.64 | 86.93 | 87.88 | 851,546 | -1.25(-1.40%) |
Nov 13, 2017 | 88.48 | 89.17 | 87.99 | 89.13 | 262,872 | +0.64(+0.72%) |
Nov 10, 2017 | 88.21 | 89.13 | 88.14 | 88.49 | 489,050 | -0.07(-0.08%) |
Nov 09, 2017 | 87.92 | 88.76 | 86.74 | 88.56 | 557,909 | +0.83(+0.95%) |
Nov 08, 2017 | 89.22 | 89.50 | 87.55 | 87.73 | 1,051,096 | -1.78(-1.99%) |
Nov 07, 2017 | 90.85 | 91.41 | 89.28 | 89.51 | 445,430 | -1.04(-1.15%) |
Nov 06, 2017 | 87.71 | 92.53 | 87.37 | 90.55 | 1,201,836 | +3.20(+3.66%) |
Nov 03, 2017 | 88.04 | 88.87 | 85.92 | 87.35 | 686,054 | -0.65(-0.74%) |
Nov 02, 2017 | 87.52 | 88.61 | 87.11 | 88.00 | 841,888 | +0.02(+0.02%) |
Nov 01, 2017 | 87.49 | 88.71 | 87.46 | 87.98 | 951,952 | +0.69(+0.79%) |
Oct 31, 2017 | 85.41 | 88.54 | 84.38 | 87.29 | 853,370 | +1.75(+2.05%) |
Oct 30, 2017 | 83.32 | 85.86 | 83.26 | 85.54 | 1,234,989 | +2.06(+2.47%) |
Oct 27, 2017 | 84.00 | 84.43 | 81.58 | 83.48 | 2,058,650 | -0.20(-0.24%) |
Oct 26, 2017 | 88.29 | 88.29 | 83.16 | 83.68 | 2,178,835 | -7.73(-8.46%) |
Oct 25, 2017 | 90.45 | 91.47 | 89.58 | 91.41 | 919,890 | +0.92(+1.02%) |
Oct 24, 2017 | 92.36 | 92.62 | 90.43 | 90.49 | 655,084 | -2.22(-2.39%) |
Oct 23, 2017 | 93.15 | 93.57 | 92.60 | 92.71 | 754,794 | -0.79(-0.84%) |
Oct 20, 2017 | 93.46 | 93.83 | 93.09 | 93.50 | 446,909 | +0.45(+0.48%) |
Oct 19, 2017 | 92.77 | 93.26 | 92.27 | 93.05 | 507,056 | +0.05(+0.05%) |
Oct 18, 2017 | 94.32 | 94.32 | 92.97 | 93.00 | 340,578 | -0.99(-1.05%) |
Oct 17, 2017 | 94.44 | 94.98 | 93.88 | 93.99 | 285,334 | -0.62(-0.66%) |
Oct 16, 2017 | 94.46 | 95.73 | 93.87 | 94.61 | 420,135 | +0.11(+0.12%) |
Oct 13, 2017 | 94.46 | 94.94 | 92.52 | 94.50 | 611,211 | +0.10(+0.11%) |
Oct 12, 2017 | 96.25 | 96.25 | 93.51 | 94.40 | 611,754 | -2.46(-2.54%) |
Oct 11, 2017 | 96.70 | 97.25 | 95.89 | 96.86 | 411,971 | +0.50(+0.52%) |
Oct 10, 2017 | 96.15 | 96.52 | 95.61 | 96.36 | 354,124 | +0.21(+0.22%) |
Oct 09, 2017 | 96.89 | 97.31 | 95.81 | 96.15 | 443,081 | -0.85(-0.88%) |
Oct 06, 2017 | 97.81 | 98.08 | 96.84 | 97.00 | 317,268 | -0.85(-0.87%) |
Oct 05, 2017 | 97.53 | 98.51 | 97.46 | 97.85 | 516,655 | +0.33(+0.34%) |
Oct 04, 2017 | 96.58 | 97.86 | 96.11 | 97.52 | 445,069 | +0.72(+0.74%) |
Oct 03, 2017 | 94.76 | 97.02 | 94.36 | 96.80 | 681,875 | +1.85(+1.95%) |