Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 94.12 | 94.12 | 94.12 | 0 | -2.49(-2.58%) | |
Dec 28, 2017 | 96.85 | 97.57 | 96.00 | 96.61 | 1,078,803 | +0.51(+0.53%) |
Dec 27, 2017 | 96.66 | 97.07 | 95.56 | 96.10 | 796,924 | -0.33(-0.34%) |
Dec 26, 2017 | 97.29 | 97.93 | 95.97 | 96.43 | 565,936 | -1.50(-1.53%) |
Dec 22, 2017 | 97.45 | 98.19 | 96.51 | 97.93 | 653,012 | +0.63(+0.64%) |
Dec 21, 2017 | 100.78 | 100.95 | 97.19 | 97.30 | 1,415,665 | -3.43(-3.41%) |
Dec 20, 2017 | 101.31 | 102.50 | 99.77 | 100.73 | 1,708,483 | +0.74(+0.74%) |
Dec 19, 2017 | 99.43 | 100.46 | 98.91 | 99.99 | 1,460,352 | +0.36(+0.36%) |
Dec 18, 2017 | 98.15 | 100.53 | 97.65 | 99.63 | 1,956,971 | +5.01(+5.29%) |
Dec 15, 2017 | 93.46 | 95.15 | 92.43 | 94.62 | 2,956,518 | +1.08(+1.16%) |
Dec 14, 2017 | 94.54 | 95.24 | 93.12 | 93.54 | 1,532,279 | +0.49(+0.53%) |
Dec 13, 2017 | 92.50 | 93.40 | 91.65 | 93.05 | 1,306,037 | +0.73(+0.79%) |
Dec 12, 2017 | 92.99 | 93.19 | 91.40 | 92.32 | 1,448,767 | -0.71(-0.76%) |
Dec 11, 2017 | 93.39 | 93.78 | 91.81 | 93.03 | 1,243,697 | -0.12(-0.13%) |
Dec 08, 2017 | 94.13 | 94.80 | 92.99 | 93.14 | 1,135,408 | -0.54(-0.57%) |
Dec 07, 2017 | 92.36 | 94.06 | 92.14 | 93.68 | 1,354,649 | +1.65(+1.79%) |
Dec 06, 2017 | 91.23 | 92.24 | 90.61 | 92.03 | 1,416,928 | +0.09(+0.10%) |
Dec 05, 2017 | 90.61 | 93.75 | 89.62 | 91.94 | 1,601,039 | +1.58(+1.74%) |
Dec 04, 2017 | 93.79 | 93.79 | 89.76 | 90.37 | 2,101,644 | -2.68(-2.88%) |
Dec 01, 2017 | 90.71 | 93.16 | 89.82 | 93.05 | 2,461,669 | +1.46(+1.59%) |
Nov 30, 2017 | 90.92 | 93.46 | 90.45 | 91.59 | 3,984,740 | +1.69(+1.88%) |
Nov 29, 2017 | 95.99 | 96.19 | 88.60 | 89.89 | 3,864,091 | -6.10(-6.36%) |
Nov 28, 2017 | 93.40 | 96.05 | 93.40 | 95.99 | 1,864,878 | +2.48(+2.65%) |
Nov 27, 2017 | 92.84 | 94.15 | 91.64 | 93.51 | 1,477,974 | -0.58(-0.62%) |
Nov 24, 2017 | 93.82 | 94.43 | 93.23 | 94.09 | 995,142 | +0.51(+0.55%) |
Nov 22, 2017 | 94.67 | 94.67 | 93.05 | 93.58 | 1,346,777 | -0.23(-0.25%) |
Nov 21, 2017 | 92.50 | 93.95 | 92.49 | 93.82 | 1,684,137 | +1.99(+2.17%) |
Nov 20, 2017 | 91.36 | 92.49 | 91.12 | 91.83 | 1,803,450 | +0.77(+0.85%) |
Nov 17, 2017 | 94.74 | 95.42 | 90.95 | 91.06 | 1,890,635 | -2.79(-2.98%) |
Nov 16, 2017 | 92.71 | 95.81 | 92.08 | 93.85 | 2,525,539 | +1.63(+1.77%) |
Nov 15, 2017 | 91.41 | 92.54 | 90.04 | 92.22 | 2,354,846 | +0.72(+0.78%) |
Nov 14, 2017 | 90.78 | 91.56 | 90.21 | 91.50 | 2,058,982 | +0.73(+0.80%) |
Nov 13, 2017 | 90.41 | 91.76 | 90.16 | 90.78 | 2,536,559 | -0.45(-0.50%) |
Nov 10, 2017 | 91.02 | 91.82 | 90.49 | 91.23 | 2,443,834 | +0.04(+0.04%) |
Nov 09, 2017 | 94.88 | 94.88 | 90.65 | 91.20 | 2,362,303 | -4.17(-4.37%) |
Nov 08, 2017 | 95.82 | 96.03 | 94.67 | 95.37 | 1,247,614 | -0.37(-0.39%) |
Nov 07, 2017 | 93.90 | 95.79 | 93.66 | 95.74 | 1,408,226 | +1.77(+1.89%) |
Nov 06, 2017 | 94.70 | 94.70 | 93.57 | 93.97 | 1,263,275 | -0.70(-0.74%) |
Nov 03, 2017 | 94.48 | 94.98 | 94.02 | 94.67 | 1,298,004 | -0.07(-0.08%) |
Nov 02, 2017 | 93.71 | 94.80 | 93.07 | 94.74 | 1,953,658 | +1.10(+1.17%) |
Nov 01, 2017 | 97.97 | 97.97 | 91.81 | 93.65 | 2,600,607 | -3.33(-3.43%) |
Oct 31, 2017 | 95.99 | 97.64 | 95.16 | 96.98 | 3,069,740 | +1.37(+1.43%) |
Oct 30, 2017 | 96.34 | 96.75 | 94.80 | 95.61 | 2,134,481 | -0.64(-0.67%) |
Oct 27, 2017 | 96.35 | 97.52 | 92.27 | 96.25 | 2,781,622 | -0.69(-0.72%) |
Oct 26, 2017 | 95.33 | 97.77 | 95.30 | 96.94 | 2,637,423 | +1.91(+2.01%) |
Oct 25, 2017 | 95.62 | 95.84 | 93.70 | 95.04 | 1,793,750 | -0.87(-0.91%) |
Oct 24, 2017 | 95.97 | 96.33 | 95.35 | 95.91 | 1,154,801 | -0.10(-0.10%) |
Oct 23, 2017 | 97.07 | 97.07 | 95.70 | 96.01 | 1,305,707 | -0.48(-0.50%) |
Oct 20, 2017 | 97.13 | 97.21 | 96.09 | 96.49 | 938,812 | +0.26(+0.27%) |
Oct 19, 2017 | 95.05 | 96.24 | 94.20 | 96.23 | 796,115 | -0.04(-0.04%) |
Oct 18, 2017 | 96.35 | 96.39 | 94.51 | 96.27 | 969,256 | +0.07(+0.07%) |
Oct 17, 2017 | 96.04 | 96.44 | 95.06 | 96.19 | 1,234,583 | +0.61(+0.63%) |
Oct 16, 2017 | 94.41 | 95.64 | 93.61 | 95.59 | 2,335,600 | +1.81(+1.93%) |
Oct 13, 2017 | 93.72 | 94.49 | 93.35 | 93.78 | 1,129,319 | +0.43(+0.46%) |
Oct 12, 2017 | 93.42 | 94.19 | 93.07 | 93.35 | 1,052,229 | +0.20(+0.22%) |
Oct 11, 2017 | 92.69 | 93.64 | 92.44 | 93.15 | 746,515 | +0.12(+0.13%) |
Oct 10, 2017 | 93.46 | 93.46 | 92.06 | 93.02 | 965,470 | +0.45(+0.48%) |
Oct 09, 2017 | 91.49 | 93.03 | 91.40 | 92.58 | 992,959 | +1.32(+1.44%) |
Oct 06, 2017 | 90.61 | 91.43 | 90.19 | 91.26 | 1,083,771 | +0.71(+0.79%) |
Oct 05, 2017 | 92.21 | 92.26 | 90.26 | 90.55 | 1,297,060 | -1.18(-1.29%) |
Oct 04, 2017 | 91.40 | 91.80 | 89.99 | 91.73 | 1,616,202 | +0.14(+0.16%) |
Oct 03, 2017 | 93.54 | 93.66 | 91.15 | 91.59 | 1,940,185 | -1.88(-2.01%) |