Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 97.23 | 97.23 | 97.23 | 0 | -0.08(-0.08%) | |
Dec 28, 2017 | 97.33 | 97.39 | 96.61 | 97.30 | 977,552 | -0.01(-0.01%) |
Dec 27, 2017 | 97.98 | 97.98 | 96.75 | 97.31 | 1,111,168 | -0.39(-0.40%) |
Dec 26, 2017 | 97.05 | 97.97 | 96.58 | 97.70 | 454,466 | +0.36(+0.37%) |
Dec 22, 2017 | 97.28 | 97.61 | 96.95 | 97.34 | 565,744 | -0.01(-0.01%) |
Dec 21, 2017 | 98.97 | 99.16 | 96.82 | 97.35 | 1,153,729 | -1.31(-1.33%) |
Dec 20, 2017 | 99.73 | 100.28 | 98.57 | 98.66 | 756,976 | -0.97(-0.97%) |
Dec 19, 2017 | 98.33 | 99.80 | 97.83 | 99.63 | 1,228,891 | +1.32(+1.34%) |
Dec 18, 2017 | 98.50 | 99.19 | 97.61 | 98.31 | 1,034,830 | +0.51(+0.53%) |
Dec 15, 2017 | 97.13 | 98.40 | 96.61 | 97.80 | 2,832,412 | +1.25(+1.30%) |
Dec 14, 2017 | 96.51 | 97.16 | 96.33 | 96.55 | 1,309,250 | +0.18(+0.19%) |
Dec 13, 2017 | 97.40 | 98.31 | 96.08 | 96.36 | 1,082,485 | -0.76(-0.78%) |
Dec 12, 2017 | 97.12 | 97.69 | 96.64 | 97.12 | 920,589 | -0.08(-0.08%) |
Dec 11, 2017 | 96.19 | 97.48 | 95.84 | 97.20 | 893,080 | +0.82(+0.86%) |
Dec 08, 2017 | 96.39 | 96.83 | 96.01 | 96.37 | 658,881 | +0.17(+0.18%) |
Dec 07, 2017 | 94.52 | 96.57 | 94.52 | 96.20 | 731,858 | +1.94(+2.06%) |
Dec 06, 2017 | 93.73 | 95.51 | 93.43 | 94.26 | 1,681,462 | +0.54(+0.58%) |
Dec 05, 2017 | 93.07 | 94.72 | 92.49 | 93.72 | 1,369,888 | +0.65(+0.70%) |
Dec 04, 2017 | 98.20 | 98.43 | 92.44 | 93.07 | 2,185,167 | -4.65(-4.75%) |
Dec 01, 2017 | 97.43 | 97.96 | 95.71 | 97.71 | 1,127,724 | +0.18(+0.19%) |
Nov 30, 2017 | 96.46 | 97.71 | 95.75 | 97.53 | 1,779,367 | +1.55(+1.62%) |
Nov 29, 2017 | 100.54 | 100.54 | 95.91 | 95.97 | 1,894,495 | -4.45(-4.43%) |
Nov 28, 2017 | 101.20 | 101.74 | 100.31 | 100.43 | 864,307 | -0.33(-0.33%) |
Nov 27, 2017 | 100.65 | 101.05 | 99.64 | 100.76 | 707,694 | +0.41(+0.41%) |
Nov 24, 2017 | 99.51 | 100.39 | 99.38 | 100.35 | 274,292 | +1.01(+1.02%) |
Nov 22, 2017 | 100.06 | 100.25 | 99.01 | 99.34 | 680,009 | -0.76(-0.76%) |
Nov 21, 2017 | 98.46 | 100.10 | 98.14 | 100.10 | 1,049,079 | +2.07(+2.11%) |
Nov 20, 2017 | 97.45 | 98.49 | 97.18 | 98.03 | 717,703 | +1.02(+1.05%) |
Nov 17, 2017 | 96.82 | 97.14 | 96.41 | 97.01 | 642,618 | -0.18(-0.19%) |
Nov 16, 2017 | 96.83 | 98.07 | 96.69 | 97.20 | 889,417 | +0.80(+0.84%) |
Nov 15, 2017 | 97.96 | 98.24 | 96.04 | 96.39 | 1,167,073 | -1.89(-1.92%) |
Nov 14, 2017 | 96.45 | 98.43 | 96.15 | 98.28 | 1,105,519 | +1.69(+1.75%) |
Nov 13, 2017 | 95.35 | 96.68 | 95.35 | 96.60 | 1,409,593 | +0.73(+0.76%) |
Nov 10, 2017 | 96.14 | 96.94 | 95.21 | 95.87 | 1,178,405 | -0.46(-0.47%) |
Nov 09, 2017 | 98.24 | 98.27 | 94.95 | 96.32 | 1,837,175 | -2.26(-2.29%) |
Nov 08, 2017 | 100.00 | 100.62 | 97.02 | 98.58 | 2,333,808 | -2.18(-2.17%) |
Nov 07, 2017 | 101.25 | 101.25 | 100.02 | 100.77 | 1,291,813 | -0.36(-0.36%) |
Nov 06, 2017 | 100.64 | 101.67 | 100.49 | 101.12 | 1,131,553 | +0.64(+0.64%) |
Nov 03, 2017 | 100.50 | 100.93 | 99.92 | 100.48 | 1,137,531 | +0.78(+0.78%) |
Nov 02, 2017 | 99.75 | 98.64 | 99.71 | 708,786 | +0.25(+0.25%) | |
Nov 01, 2017 | 101.24 | 101.32 | 99.05 | 99.46 | 1,088,382 | -1.36(-1.35%) |
Oct 31, 2017 | 98.93 | 100.86 | 98.34 | 100.81 | 1,773,797 | +2.01(+2.03%) |
Oct 30, 2017 | 98.28 | 98.91 | 97.96 | 98.81 | 761,057 | +0.30(+0.31%) |
Oct 27, 2017 | 97.76 | 98.53 | 96.88 | 98.51 | 1,151,044 | +1.13(+1.17%) |
Oct 26, 2017 | 96.75 | 97.55 | 96.27 | 97.37 | 1,852,598 | +0.85(+0.88%) |
Oct 25, 2017 | 94.81 | 96.56 | 94.81 | 96.52 | 943,570 | +1.73(+1.82%) |
Oct 24, 2017 | 95.01 | 95.05 | 94.48 | 94.79 | 566,205 | +0.29(+0.31%) |
Oct 23, 2017 | 94.56 | 94.92 | 94.22 | 94.50 | 1,274,832 | +0.26(+0.28%) |
Oct 20, 2017 | 94.13 | 94.43 | 93.58 | 94.24 | 956,982 | +0.35(+0.37%) |
Oct 19, 2017 | 93.35 | 93.94 | 93.15 | 93.89 | 951,793 | -0.06(-0.06%) |
Oct 18, 2017 | 94.74 | 95.17 | 93.84 | 93.95 | 998,389 | -0.79(-0.83%) |
Oct 17, 2017 | 96.30 | 96.31 | 94.58 | 94.73 | 930,007 | -1.61(-1.67%) |
Oct 16, 2017 | 96.88 | 97.18 | 96.03 | 96.34 | 750,036 | -0.29(-0.30%) |
Oct 13, 2017 | 96.40 | 97.09 | 96.06 | 96.63 | 597,495 | +0.56(+0.59%) |
Oct 12, 2017 | 95.98 | 96.90 | 95.67 | 96.07 | 745,999 | -0.01(-0.01%) |
Oct 11, 2017 | 95.64 | 96.61 | 95.39 | 96.08 | 1,062,108 | +0.53(+0.56%) |
Oct 10, 2017 | 95.65 | 97.31 | 95.13 | 95.55 | 1,672,990 | +0.36(+0.38%) |
Oct 09, 2017 | 94.04 | 96.16 | 93.85 | 95.19 | 892,898 | +1.16(+1.24%) |
Oct 06, 2017 | 93.56 | 94.28 | 93.37 | 94.03 | 649,117 | +0.16(+0.17%) |
Oct 05, 2017 | 93.48 | 94.36 | 92.99 | 93.87 | 803,497 | +0.36(+0.38%) |
Oct 04, 2017 | 93.95 | 93.95 | 92.86 | 93.51 | 1,046,873 | -0.19(-0.21%) |
Oct 03, 2017 | 93.41 | 94.86 | 93.20 | 93.71 | 1,168,613 | +0.48(+0.51%) |