Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 93.76 | 93.76 | 93.76 | 0 | -0.98(-1.03%) | |
Dec 28, 2017 | 94.46 | 94.95 | 93.66 | 94.74 | 51,200 | +0.73(+0.78%) |
Dec 27, 2017 | 94.07 | 94.49 | 93.75 | 94.01 | 58,979 | +0.49(+0.52%) |
Dec 26, 2017 | 93.23 | 94.07 | 93.00 | 93.52 | 36,178 | +0.54(+0.58%) |
Dec 22, 2017 | 92.12 | 93.33 | 91.97 | 92.98 | 88,733 | +3.45(+3.85%) |
Dec 21, 2017 | 89.68 | 89.96 | 89.00 | 89.53 | 57,588 | -0.81(-0.90%) |
Dec 20, 2017 | 90.68 | 91.23 | 89.94 | 90.34 | 47,703 | -0.92(-1.01%) |
Dec 19, 2017 | 90.19 | 92.91 | 90.06 | 91.26 | 189,746 | -0.31(-0.34%) |
Dec 18, 2017 | 93.09 | 93.36 | 91.38 | 91.57 | 108,036 | +0.36(+0.39%) |
Dec 15, 2017 | 91.06 | 92.15 | 90.08 | 91.21 | 499,758 | +6.73(+7.97%) |
Dec 14, 2017 | 84.86 | 85.17 | 84.13 | 84.48 | 173,849 | -1.15(-1.34%) |
Dec 13, 2017 | 85.20 | 85.80 | 84.75 | 85.63 | 150,451 | +0.07(+0.08%) |
Dec 12, 2017 | 87.59 | 87.86 | 85.55 | 85.56 | 104,479 | -3.94(-4.40%) |
Dec 11, 2017 | 89.55 | 90.22 | 88.77 | 89.50 | 165,020 | +3.04(+3.52%) |
Dec 08, 2017 | 85.54 | 87.17 | 85.44 | 86.46 | 68,861 | +1.39(+1.63%) |
Dec 07, 2017 | 84.86 | 86.19 | 84.74 | 85.07 | 79,254 | -0.40(-0.47%) |
Dec 06, 2017 | 84.92 | 85.94 | 84.71 | 85.47 | 58,605 | +0.03(+0.04%) |
Dec 05, 2017 | 85.38 | 86.33 | 85.06 | 85.44 | 66,736 | -0.76(-0.88%) |
Dec 04, 2017 | 87.71 | 87.75 | 86.06 | 86.20 | 56,998 | -1.05(-1.20%) |
Dec 01, 2017 | 87.56 | 88.25 | 87.52 | 87.25 | 86,505 | -0.93(-1.05%) |
Nov 30, 2017 | 87.03 | 88.48 | 87.01 | 88.18 | 94,267 | +0.72(+0.82%) |
Nov 29, 2017 | 89.29 | 89.68 | 87.26 | 87.46 | 111,641 | -3.28(-3.61%) |
Nov 28, 2017 | 90.71 | 91.16 | 90.20 | 90.74 | 49,819 | -0.15(-0.17%) |
Nov 27, 2017 | 91.44 | 91.60 | 90.72 | 90.89 | 43,360 | -1.34(-1.45%) |
Nov 24, 2017 | 91.75 | 92.37 | 91.28 | 92.23 | 35,122 | +0.28(+0.30%) |
Nov 22, 2017 | 91.75 | 92.34 | 91.24 | 91.95 | 50,192 | -1.03(-1.11%) |
Nov 21, 2017 | 92.00 | 93.20 | 91.99 | 92.98 | 57,463 | -0.41(-0.44%) |
Nov 20, 2017 | 94.83 | 95.16 | 92.84 | 93.39 | 121,540 | +2.56(+2.82%) |
Nov 17, 2017 | 91.19 | 91.47 | 90.76 | 90.83 | 38,397 | -0.66(-0.72%) |
Nov 16, 2017 | 91.78 | 91.07 | 91.49 | 56,822 | +1.69(+1.88%) | |
Nov 15, 2017 | 90.39 | 90.81 | 89.80 | 89.80 | 76,963 | -1.35(-1.48%) |
Nov 14, 2017 | 90.62 | 91.23 | 90.25 | 91.15 | 43,597 | +0.54(+0.60%) |
Nov 13, 2017 | 90.02 | 90.73 | 89.80 | 90.61 | 89,921 | -0.97(-1.06%) |
Nov 10, 2017 | 91.01 | 91.64 | 90.22 | 91.58 | 55,996 | +0.54(+0.59%) |
Nov 09, 2017 | 93.36 | 93.36 | 90.90 | 91.04 | 205,072 | -4.85(-5.06%) |
Nov 08, 2017 | 96.51 | 96.76 | 95.86 | 95.89 | 64,899 | -1.62(-1.66%) |
Nov 07, 2017 | 98.37 | 98.37 | 97.13 | 97.51 | 54,895 | -1.73(-1.74%) |
Nov 06, 2017 | 98.08 | 99.37 | 98.04 | 99.24 | 64,435 | +2.15(+2.21%) |
Nov 03, 2017 | 99.23 | 99.48 | 96.98 | 97.09 | 220,101 | -2.67(-2.68%) |
Nov 02, 2017 | 98.94 | 100.03 | 98.80 | 99.76 | 56,130 | -1.38(-1.36%) |
Nov 01, 2017 | 99.47 | 101.18 | 99.40 | 101.14 | 132,253 | +3.66(+3.75%) |
Oct 31, 2017 | 97.33 | 97.70 | 96.67 | 97.48 | 133,519 | +0.43(+0.44%) |
Oct 30, 2017 | 96.37 | 97.72 | 96.37 | 97.05 | 99,493 | -0.12(-0.12%) |
Oct 27, 2017 | 97.20 | 97.68 | 96.23 | 97.17 | 105,153 | +1.15(+1.20%) |
Oct 26, 2017 | 97.85 | 97.85 | 95.66 | 96.02 | 93,640 | -1.96(-2.00%) |
Oct 25, 2017 | 99.57 | 99.65 | 97.76 | 97.98 | 67,679 | -1.40(-1.41%) |
Oct 24, 2017 | 99.17 | 99.57 | 97.78 | 99.38 | 56,589 | -0.69(-0.69%) |
Oct 23, 2017 | 101.23 | 101.42 | 99.72 | 100.07 | 87,939 | -0.78(-0.77%) |
Oct 20, 2017 | 101.20 | 101.43 | 100.36 | 100.85 | 71,398 | +0.66(+0.66%) |
Oct 19, 2017 | 100.45 | 100.74 | 99.77 | 100.19 | 28,786 | -1.47(-1.45%) |
Oct 18, 2017 | 101.58 | 101.85 | 100.81 | 101.66 | 32,774 | +0.68(+0.67%) |
Oct 17, 2017 | 101.05 | 101.41 | 100.54 | 100.98 | 49,167 | -1.50(-1.46%) |
Oct 16, 2017 | 102.49 | 102.73 | 101.60 | 102.48 | 45,034 | +0.93(+0.92%) |
Oct 13, 2017 | 102.93 | 102.93 | 101.19 | 101.55 | 44,856 | -1.75(-1.69%) |
Oct 12, 2017 | 103.33 | 103.90 | 103.07 | 103.30 | 28,889 | -0.52(-0.50%) |
Oct 11, 2017 | 103.66 | 104.12 | 103.36 | 103.82 | 52,393 | -0.20(-0.19%) |
Oct 10, 2017 | 103.55 | 104.06 | 102.72 | 104.02 | 71,644 | +1.44(+1.40%) |
Oct 09, 2017 | 102.28 | 102.94 | 102.02 | 102.58 | 70,196 | +0.95(+0.93%) |
Oct 06, 2017 | 101.70 | 102.12 | 101.59 | 101.63 | 40,792 | -0.97(-0.95%) |
Oct 05, 2017 | 102.49 | 102.61 | 101.64 | 102.60 | 75,206 | -1.28(-1.23%) |
Oct 04, 2017 | 103.02 | 103.97 | 102.83 | 103.88 | 60,258 | +0.97(+0.94%) |
Oct 03, 2017 | 103.05 | 103.86 | 102.81 | 102.91 | 104,775 | +0.16(+0.16%) |