Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 96.35 | 96.35 | 96.35 | 0 | -0.45(-0.46%) | |
Dec 28, 2017 | 96.90 | 97.05 | 96.45 | 96.80 | 100,203 | +0.20(+0.21%) |
Dec 27, 2017 | 96.90 | 98.05 | 96.25 | 96.60 | 69,371 | -0.45(-0.46%) |
Dec 26, 2017 | 96.65 | 97.70 | 96.45 | 97.05 | 77,735 | +0.35(+0.36%) |
Dec 22, 2017 | 98.10 | 98.45 | 96.65 | 96.70 | 126,792 | -1.25(-1.28%) |
Dec 21, 2017 | 94.35 | 99.22 | 90.75 | 97.95 | 209,678 | +3.90(+4.15%) |
Dec 20, 2017 | 93.40 | 94.95 | 92.45 | 94.05 | 145,739 | +0.75(+0.80%) |
Dec 19, 2017 | 94.40 | 94.95 | 93.15 | 93.30 | 80,547 | -1.05(-1.11%) |
Dec 18, 2017 | 94.20 | 96.30 | 94.20 | 94.35 | 118,213 | +0.30(+0.32%) |
Dec 15, 2017 | 92.40 | 94.90 | 92.25 | 94.05 | 417,580 | +1.75(+1.90%) |
Dec 14, 2017 | 91.10 | 92.90 | 91.05 | 92.30 | 159,645 | +1.15(+1.26%) |
Dec 13, 2017 | 90.90 | 91.85 | 90.85 | 91.15 | 151,574 | +0.25(+0.28%) |
Dec 12, 2017 | 91.00 | 91.55 | 90.50 | 90.90 | 116,083 | -0.10(-0.11%) |
Dec 11, 2017 | 91.50 | 92.30 | 90.85 | 91.00 | 136,017 | -0.55(-0.60%) |
Dec 08, 2017 | 91.00 | 91.65 | 89.45 | 91.55 | 173,676 | +0.95(+1.05%) |
Dec 07, 2017 | 90.15 | 91.00 | 88.25 | 90.60 | 165,789 | +0.50(+0.55%) |
Dec 06, 2017 | 88.35 | 90.40 | 88.35 | 90.10 | 167,902 | +1.90(+2.15%) |
Dec 05, 2017 | 90.15 | 90.15 | 88.20 | 88.20 | 117,661 | -1.65(-1.84%) |
Dec 04, 2017 | 89.35 | 92.00 | 88.40 | 89.85 | 308,086 | +0.95(+1.07%) |
Dec 01, 2017 | 89.40 | 89.92 | 86.75 | 88.90 | 210,527 | -0.50(-0.56%) |
Nov 30, 2017 | 93.35 | 88.80 | 89.40 | 256,285 | -2.90(-3.14%) | |
Nov 29, 2017 | 90.50 | 93.50 | 90.50 | 92.30 | 162,670 | +1.95(+2.16%) |
Nov 28, 2017 | 88.25 | 90.55 | 87.70 | 90.35 | 158,146 | +2.35(+2.67%) |
Nov 27, 2017 | 88.15 | 88.90 | 87.85 | 88.00 | 179,911 | -0.30(-0.34%) |
Nov 24, 2017 | 88.45 | 89.20 | 87.70 | 88.30 | 41,248 | -0.15(-0.17%) |
Nov 22, 2017 | 88.90 | 89.20 | 87.95 | 88.45 | 77,983 | -0.40(-0.45%) |
Nov 21, 2017 | 87.50 | 88.90 | 87.05 | 88.85 | 105,757 | +1.60(+1.83%) |
Nov 20, 2017 | 90.30 | 90.40 | 86.80 | 87.25 | 217,622 | -3.10(-3.43%) |
Nov 17, 2017 | 90.10 | 91.40 | 88.50 | 90.35 | 116,059 | +0.10(+0.11%) |
Nov 16, 2017 | 88.60 | 91.00 | 87.60 | 90.25 | 157,046 | +1.80(+2.04%) |
Nov 15, 2017 | 87.45 | 88.75 | 86.90 | 88.45 | 119,753 | +0.55(+0.63%) |
Nov 14, 2017 | 88.20 | 88.40 | 87.20 | 87.90 | 71,635 | -0.40(-0.45%) |
Nov 13, 2017 | 86.85 | 88.45 | 86.50 | 88.30 | 117,537 | +0.95(+1.09%) |
Nov 10, 2017 | 88.30 | 88.65 | 87.10 | 87.35 | 130,493 | -1.00(-1.13%) |
Nov 09, 2017 | 87.80 | 89.15 | 87.75 | 88.35 | 93,833 | +0.05(+0.06%) |
Nov 08, 2017 | 86.45 | 88.50 | 86.45 | 88.30 | 111,004 | +1.40(+1.61%) |
Nov 07, 2017 | 88.00 | 88.45 | 85.40 | 86.90 | 160,141 | -1.30(-1.47%) |
Nov 06, 2017 | 87.75 | 89.30 | 87.25 | 88.20 | 207,903 | +0.40(+0.46%) |
Nov 03, 2017 | 90.55 | 90.95 | 87.70 | 87.80 | 199,804 | -2.50(-2.77%) |
Nov 02, 2017 | 93.40 | 94.35 | 89.98 | 90.30 | 173,348 | -3.45(-3.68%) |
Nov 01, 2017 | 93.70 | 94.90 | 92.85 | 93.75 | 60,869 | +0.85(+0.91%) |
Oct 31, 2017 | 92.90 | 93.10 | 91.45 | 92.90 | 112,000 | +0.70(+0.76%) |
Oct 30, 2017 | 94.35 | 94.80 | 92.05 | 92.20 | 82,885 | -2.30(-2.43%) |
Oct 27, 2017 | 95.10 | 95.50 | 93.90 | 94.50 | 124,207 | -0.75(-0.79%) |
Oct 26, 2017 | 96.55 | 97.00 | 95.05 | 95.25 | 112,225 | -0.95(-0.99%) |
Oct 25, 2017 | 95.45 | 96.60 | 95.25 | 96.20 | 106,737 | +0.75(+0.79%) |
Oct 24, 2017 | 94.15 | 95.60 | 94.15 | 95.45 | 97,222 | +1.25(+1.33%) |
Oct 23, 2017 | 94.80 | 95.00 | 93.60 | 94.20 | 91,561 | -0.20(-0.21%) |
Oct 20, 2017 | 94.50 | 94.88 | 91.15 | 94.40 | 150,633 | +0.50(+0.53%) |
Oct 19, 2017 | 93.70 | 94.40 | 93.35 | 93.90 | 108,347 | -0.45(-0.48%) |
Oct 18, 2017 | 94.80 | 94.95 | 94.00 | 94.35 | 163,735 | -0.50(-0.53%) |
Oct 17, 2017 | 95.65 | 96.30 | 94.80 | 94.85 | 147,272 | -0.75(-0.78%) |
Oct 16, 2017 | 94.30 | 96.30 | 93.70 | 95.60 | 195,636 | +1.35(+1.43%) |
Oct 13, 2017 | 92.75 | 95.50 | 91.70 | 94.25 | 290,356 | +2.05(+2.22%) |
Oct 12, 2017 | 91.50 | 92.90 | 90.50 | 92.20 | 190,980 | +1.00(+1.10%) |
Oct 11, 2017 | 90.00 | 91.65 | 90.00 | 91.20 | 180,348 | +0.80(+0.88%) |
Oct 10, 2017 | 88.60 | 91.10 | 88.25 | 90.40 | 316,288 | +1.85(+2.09%) |
Oct 09, 2017 | 88.35 | 89.40 | 86.40 | 88.55 | 314,402 | +0.75(+0.85%) |
Oct 06, 2017 | 94.80 | 95.15 | 87.25 | 87.80 | 913,932 | -9.30(-9.58%) |
Oct 05, 2017 | 98.70 | 98.70 | 96.90 | 97.10 | 218,028 | -1.60(-1.62%) |
Oct 04, 2017 | 98.35 | 99.25 | 98.30 | 98.70 | 101,449 | +0.15(+0.15%) |
Oct 03, 2017 | 98.50 | 98.72 | 97.80 | 98.55 | 105,663 | +0.10(+0.10%) |