Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 88.89 | 88.89 | 88.89 | 0 | -0.74(-0.83%) | |
Dec 28, 2017 | 89.34 | 89.74 | 89.21 | 89.63 | 259,345 | +0.34(+0.38%) |
Dec 27, 2017 | 89.27 | 89.99 | 89.13 | 89.29 | 258,201 | +0.11(+0.12%) |
Dec 26, 2017 | 89.04 | 89.88 | 88.94 | 89.18 | 179,082 | +0.12(+0.14%) |
Dec 22, 2017 | 89.53 | 90.04 | 88.77 | 89.06 | 422,063 | -0.08(-0.09%) |
Dec 21, 2017 | 88.12 | 89.43 | 87.99 | 89.14 | 444,005 | +1.24(+1.41%) |
Dec 20, 2017 | 87.36 | 88.13 | 87.12 | 87.89 | 392,920 | +0.90(+1.03%) |
Dec 19, 2017 | 87.50 | 87.87 | 86.88 | 86.99 | 498,536 | -0.03(-0.03%) |
Dec 18, 2017 | 87.09 | 87.42 | 86.48 | 87.02 | 490,066 | +0.36(+0.42%) |
Dec 15, 2017 | 86.77 | 87.79 | 86.44 | 86.66 | 858,414 | +0.46(+0.53%) |
Dec 14, 2017 | 87.28 | 87.44 | 86.08 | 86.20 | 442,121 | -0.91(-1.04%) |
Dec 13, 2017 | 88.38 | 88.45 | 87.05 | 87.11 | 415,746 | -1.30(-1.48%) |
Dec 12, 2017 | 88.41 | 89.48 | 87.88 | 88.41 | 524,966 | +0.37(+0.42%) |
Dec 11, 2017 | 87.35 | 88.16 | 86.80 | 88.04 | 536,312 | +0.66(+0.76%) |
Dec 08, 2017 | 87.26 | 87.77 | 86.83 | 87.38 | 535,062 | +0.48(+0.56%) |
Dec 07, 2017 | 86.16 | 87.73 | 86.16 | 86.90 | 571,249 | +0.49(+0.57%) |
Dec 06, 2017 | 86.36 | 87.34 | 85.85 | 86.40 | 403,263 | -0.16(-0.18%) |
Dec 05, 2017 | 88.02 | 88.39 | 86.43 | 86.56 | 658,146 | -1.41(-1.60%) |
Dec 04, 2017 | 88.49 | 88.49 | 87.49 | 87.97 | 699,318 | +0.03(+0.03%) |
Dec 01, 2017 | 89.12 | 89.12 | 86.91 | 87.95 | 828,051 | -0.97(-1.09%) |
Nov 30, 2017 | 89.93 | 90.35 | 88.90 | 88.92 | 916,570 | -0.74(-0.83%) |
Nov 29, 2017 | 88.40 | 90.33 | 88.37 | 89.66 | 383,146 | +1.54(+1.75%) |
Nov 28, 2017 | 86.55 | 88.31 | 86.47 | 88.11 | 388,976 | +1.75(+2.03%) |
Nov 27, 2017 | 86.56 | 87.07 | 86.19 | 86.36 | 434,496 | +0.10(+0.11%) |
Nov 24, 2017 | 87.00 | 87.00 | 86.25 | 86.26 | 131,499 | +0.01(+0.01%) |
Nov 22, 2017 | 86.08 | 86.62 | 85.65 | 86.25 | 310,063 | +0.01(+0.01%) |
Nov 21, 2017 | 86.77 | 86.89 | 86.16 | 86.25 | 308,754 | -0.16(-0.18%) |
Nov 20, 2017 | 86.43 | 87.26 | 86.25 | 86.40 | 290,172 | -0.04(-0.04%) |
Nov 17, 2017 | 85.09 | 86.68 | 84.98 | 86.44 | 441,375 | +0.98(+1.15%) |
Nov 16, 2017 | 86.89 | 87.21 | 85.19 | 85.46 | 616,732 | -1.19(-1.38%) |
Nov 15, 2017 | 85.95 | 87.30 | 85.72 | 86.65 | 443,804 | +0.01(+0.01%) |
Nov 14, 2017 | 85.88 | 87.15 | 85.57 | 86.64 | 360,330 | +0.13(+0.15%) |
Nov 13, 2017 | 85.61 | 86.93 | 85.61 | 86.51 | 423,607 | +0.48(+0.56%) |
Nov 10, 2017 | 86.27 | 86.79 | 85.68 | 86.03 | 515,626 | -0.49(-0.57%) |
Nov 09, 2017 | 86.02 | 87.41 | 85.98 | 86.52 | 466,915 | +0.29(+0.34%) |
Nov 08, 2017 | 86.67 | 87.09 | 85.88 | 86.23 | 548,536 | -0.59(-0.68%) |
Nov 07, 2017 | 87.16 | 88.01 | 86.73 | 86.81 | 351,069 | -0.19(-0.22%) |
Nov 06, 2017 | 87.80 | 88.01 | 87.01 | 87.01 | 348,179 | -0.76(-0.87%) |
Nov 03, 2017 | 86.80 | 87.85 | 85.47 | 87.77 | 768,753 | -0.06(-0.07%) |
Nov 02, 2017 | 88.49 | 89.80 | 87.01 | 87.83 | 719,323 | -0.84(-0.95%) |
Nov 01, 2017 | 88.76 | 90.15 | 88.51 | 88.67 | 587,064 | +0.46(+0.52%) |
Oct 31, 2017 | 88.21 | 89.32 | 87.88 | 88.22 | 549,494 | -0.18(-0.20%) |
Oct 30, 2017 | 87.63 | 88.78 | 87.24 | 88.39 | 404,761 | +0.70(+0.80%) |
Oct 27, 2017 | 87.90 | 88.03 | 87.22 | 87.69 | 385,231 | -0.33(-0.38%) |
Oct 26, 2017 | 87.59 | 89.01 | 87.59 | 88.02 | 382,595 | +0.55(+0.63%) |
Oct 25, 2017 | 87.72 | 88.10 | 86.62 | 87.47 | 650,508 | +0.11(+0.12%) |
Oct 24, 2017 | 87.50 | 87.74 | 86.86 | 87.37 | 334,831 | +0.17(+0.19%) |
Oct 23, 2017 | 87.68 | 87.68 | 86.88 | 87.20 | 529,009 | -0.35(-0.40%) |
Oct 20, 2017 | 89.20 | 89.22 | 87.20 | 87.55 | 844,335 | -1.10(-1.24%) |
Oct 19, 2017 | 88.77 | 89.16 | 87.87 | 88.65 | 720,967 | -0.58(-0.65%) |
Oct 18, 2017 | 84.50 | 89.60 | 84.18 | 89.23 | 1,457,304 | +5.21(+6.20%) |
Oct 17, 2017 | 84.42 | 84.63 | 84.01 | 84.02 | 577,987 | -0.32(-0.37%) |
Oct 16, 2017 | 84.02 | 84.58 | 84.02 | 84.33 | 427,198 | +0.45(+0.53%) |
Oct 13, 2017 | 84.15 | 84.19 | 83.74 | 83.89 | 465,197 | -0.21(-0.25%) |
Oct 12, 2017 | 83.47 | 84.54 | 83.47 | 84.10 | 611,387 | +0.55(+0.66%) |
Oct 11, 2017 | 83.63 | 83.74 | 81.42 | 83.55 | 582,959 | -0.44(-0.52%) |
Oct 10, 2017 | 83.83 | 84.05 | 83.32 | 83.98 | 373,443 | +0.19(+0.23%) |
Oct 09, 2017 | 84.14 | 84.18 | 83.42 | 83.79 | 365,291 | -0.39(-0.46%) |
Oct 06, 2017 | 84.01 | 84.29 | 83.52 | 84.18 | 389,736 | +0.48(+0.58%) |
Oct 05, 2017 | 83.45 | 84.28 | 83.45 | 83.69 | 471,613 | +0.18(+0.21%) |
Oct 04, 2017 | 83.76 | 84.10 | 83.18 | 83.52 | 704,859 | -0.36(-0.43%) |
Oct 03, 2017 | 83.69 | 84.02 | 82.77 | 83.88 | 537,309 | +0.04(+0.04%) |