Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 90.21 | 90.21 | 90.21 | 0 | -1.54(-1.67%) | |
Dec 28, 2017 | 95.82 | 97.45 | 91.75 | 91.75 | 11,085 | -5.06(-5.23%) |
Dec 27, 2017 | 99.44 | 99.89 | 94.19 | 96.81 | 16,282 | -2.53(-2.55%) |
Dec 26, 2017 | 98.82 | 100.83 | 97.33 | 99.34 | 16,887 | +2.19(+2.26%) |
Dec 22, 2017 | 94.70 | 97.85 | 92.24 | 97.15 | 13,090 | +3.68(+3.94%) |
Dec 21, 2017 | 93.73 | 95.31 | 92.86 | 93.47 | 6,362 | +0.18(+0.19%) |
Dec 20, 2017 | 96.36 | 97.32 | 92.07 | 93.29 | 8,175 | -2.37(-2.47%) |
Dec 19, 2017 | 98.78 | 99.08 | 95.57 | 95.66 | 5,984 | -2.19(-2.24%) |
Dec 18, 2017 | 94.96 | 99.61 | 94.96 | 97.85 | 6,199 | +2.72(+2.86%) |
Dec 15, 2017 | 97.59 | 98.20 | 94.87 | 95.14 | 7,285 | -1.58(-1.63%) |
Dec 14, 2017 | 97.33 | 99.87 | 96.45 | 96.71 | 12,940 | -0.53(-0.54%) |
Dec 13, 2017 | 97.94 | 101.97 | 97.15 | 97.24 | 7,639 | -0.70(-0.72%) |
Dec 12, 2017 | 97.94 | 99.78 | 96.45 | 97.94 | 4,583 | -0.18(-0.18%) |
Dec 11, 2017 | 102.50 | 102.50 | 95.40 | 98.12 | 8,125 | -3.86(-3.78%) |
Dec 08, 2017 | 98.20 | 104.08 | 94.61 | 101.97 | 22,311 | +4.38(+4.49%) |
Dec 07, 2017 | 92.59 | 98.56 | 92.59 | 97.59 | 19,513 | +5.00(+5.40%) |
Dec 06, 2017 | 92.86 | 92.94 | 91.19 | 92.59 | 2,705 | +0.00(+0.00%) |
Dec 05, 2017 | 90.14 | 92.77 | 90.14 | 92.59 | 3,963 | +2.37(+2.62%) |
Dec 04, 2017 | 91.80 | 91.80 | 90.23 | 90.23 | 3,771 | -1.40(-1.53%) |
Dec 01, 2017 | 90.93 | 92.15 | 90.23 | 91.63 | 6,673 | +1.40(+1.55%) |
Nov 30, 2017 | 89.87 | 92.24 | 89.73 | 90.23 | 5,672 | +1.23(+1.38%) |
Nov 29, 2017 | 88.12 | 89.79 | 87.68 | 89.00 | 3,533 | +0.53(+0.59%) |
Nov 28, 2017 | 90.14 | 90.23 | 86.29 | 88.47 | 4,004 | -1.23(-1.37%) |
Nov 27, 2017 | 89.09 | 90.14 | 86.37 | 89.70 | 5,339 | +0.53(+0.59%) |
Nov 24, 2017 | 87.86 | 90.75 | 87.86 | 89.17 | 4,552 | +0.70(+0.79%) |
Nov 22, 2017 | 87.60 | 89.26 | 86.81 | 88.47 | 2,915 | +1.14(+1.31%) |
Nov 21, 2017 | 84.53 | 89.35 | 84.53 | 87.33 | 4,651 | +2.19(+2.57%) |
Nov 20, 2017 | 87.24 | 87.67 | 84.53 | 85.14 | 3,028 | -1.93(-2.22%) |
Nov 17, 2017 | 86.37 | 87.67 | 86.10 | 87.07 | 2,798 | +0.96(+1.12%) |
Nov 16, 2017 | 85.32 | 87.86 | 85.05 | 86.10 | 2,910 | +0.44(+0.51%) |
Nov 15, 2017 | 85.14 | 86.46 | 84.08 | 85.67 | 4,428 | -0.18(-0.20%) |
Nov 14, 2017 | 88.21 | 88.73 | 83.25 | 85.84 | 8,819 | -2.02(-2.30%) |
Nov 13, 2017 | 86.02 | 87.86 | 84.14 | 87.86 | 6,563 | +2.37(+2.77%) |
Nov 10, 2017 | 85.58 | 86.89 | 84.70 | 85.49 | 9,598 | +0.00(+0.00%) |
Nov 09, 2017 | 76.55 | 87.24 | 76.46 | 85.49 | 19,097 | +10.35(+13.77%) |
Nov 08, 2017 | 75.93 | 75.93 | 74.17 | 75.14 | 9,795 | -0.44(-0.58%) |
Nov 07, 2017 | 74.27 | 75.93 | 73.30 | 75.58 | 11,556 | +0.70(+0.94%) |
Nov 06, 2017 | 73.30 | 74.97 | 73.30 | 74.88 | 7,942 | +0.53(+0.71%) |
Nov 03, 2017 | 80.32 | 81.19 | 71.72 | 74.36 | 22,090 | -8.25(-9.99%) |
Nov 02, 2017 | 81.11 | 85.14 | 80.91 | 82.61 | 4,396 | +1.41(+1.74%) |
Nov 01, 2017 | 82.25 | 82.25 | 80.67 | 81.19 | 3,794 | -0.44(-0.54%) |
Oct 31, 2017 | 84.44 | 84.44 | 80.84 | 81.63 | 7,428 | -1.23(-1.48%) |
Oct 30, 2017 | 79.97 | 83.29 | 79.97 | 82.86 | 10,916 | +1.67(+2.05%) |
Oct 27, 2017 | 81.81 | 84.88 | 80.98 | 81.19 | 7,960 | +0.09(+0.11%) |
Oct 26, 2017 | 81.37 | 81.72 | 80.58 | 81.11 | 7,973 | +0.79(+0.98%) |
Oct 25, 2017 | 80.93 | 80.93 | 79.09 | 80.32 | 4,727 | +0.09(+0.11%) |
Oct 24, 2017 | 78.39 | 81.02 | 77.86 | 80.23 | 11,312 | -1.75(-2.14%) |
Oct 23, 2017 | 86.28 | 87.22 | 81.02 | 81.98 | 17,007 | +0.35(+0.43%) |
Oct 20, 2017 | 79.79 | 86.46 | 79.79 | 81.63 | 17,564 | +2.37(+2.99%) |
Oct 19, 2017 | 78.30 | 80.16 | 78.04 | 79.27 | 12,144 | +0.09(+0.11%) |
Oct 18, 2017 | 84.00 | 84.18 | 76.46 | 79.18 | 35,767 | -5.09(-6.04%) |
Oct 17, 2017 | 90.40 | 90.59 | 83.12 | 84.26 | 31,733 | -6.75(-7.42%) |
Oct 16, 2017 | 103.64 | 104.34 | 89.87 | 91.01 | 32,226 | -14.47(-13.72%) |
Oct 13, 2017 | 105.13 | 106.18 | 105.13 | 105.48 | 5,154 | +0.44(+0.42%) |
Oct 12, 2017 | 105.13 | 106.01 | 104.52 | 105.04 | 5,523 | -0.17(-0.17%) |
Oct 11, 2017 | 105.66 | 106.89 | 104.43 | 105.22 | 3,510 | -0.35(-0.33%) |
Oct 10, 2017 | 104.08 | 107.85 | 103.90 | 105.57 | 13,375 | +0.53(+0.50%) |
Oct 09, 2017 | 103.73 | 105.83 | 103.64 | 105.04 | 10,966 | +2.10(+2.04%) |
Oct 06, 2017 | 102.76 | 104.17 | 102.76 | 102.94 | 4,420 | -0.79(-0.76%) |
Oct 05, 2017 | 101.27 | 104.33 | 101.12 | 103.73 | 6,927 | +1.93(+1.89%) |
Oct 04, 2017 | 103.47 | 103.94 | 101.27 | 101.80 | 4,970 | -0.26(-0.26%) |
Oct 03, 2017 | 104.78 | 104.78 | 101.27 | 102.06 | 11,284 | -2.37(-2.27%) |