Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 86.96 | 86.96 | 86.96 | 0 | -1.42(-1.60%) | |
Dec 28, 2017 | 87.87 | 88.72 | 87.51 | 88.38 | 408,824 | +0.58(+0.67%) |
Dec 27, 2017 | 88.57 | 88.95 | 87.51 | 87.80 | 449,142 | -0.81(-0.91%) |
Dec 26, 2017 | 88.27 | 89.61 | 88.27 | 88.60 | 343,392 | +0.10(+0.11%) |
Dec 22, 2017 | 89.08 | 89.35 | 88.29 | 88.51 | 406,591 | -0.41(-0.46%) |
Dec 21, 2017 | 88.44 | 89.56 | 88.44 | 88.91 | 613,393 | +0.12(+0.13%) |
Dec 20, 2017 | 90.15 | 90.78 | 88.55 | 88.80 | 1,233,741 | -2.90(-3.16%) |
Dec 19, 2017 | 91.30 | 92.85 | 90.09 | 91.70 | 1,623,062 | +2.76(+3.10%) |
Dec 18, 2017 | 88.52 | 89.45 | 88.46 | 88.94 | 615,099 | +1.00(+1.14%) |
Dec 15, 2017 | 87.98 | 89.18 | 87.57 | 87.94 | 1,319,557 | -0.38(-0.43%) |
Dec 14, 2017 | 91.40 | 91.40 | 87.32 | 88.32 | 1,117,562 | -2.53(-2.78%) |
Dec 13, 2017 | 91.07 | 92.18 | 90.64 | 90.85 | 592,908 | -0.08(-0.09%) |
Dec 12, 2017 | 92.81 | 92.81 | 89.43 | 90.93 | 880,649 | -0.40(-0.44%) |
Dec 11, 2017 | 93.07 | 93.96 | 90.64 | 91.33 | 857,919 | -1.37(-1.47%) |
Dec 08, 2017 | 90.61 | 92.93 | 88.55 | 92.69 | 1,943,362 | +1.68(+1.85%) |
Dec 07, 2017 | 92.19 | 93.25 | 90.94 | 91.01 | 1,104,244 | -1.44(-1.55%) |
Dec 06, 2017 | 94.43 | 95.20 | 92.16 | 92.44 | 582,042 | -1.66(-1.76%) |
Dec 05, 2017 | 94.53 | 96.22 | 94.02 | 94.10 | 1,175,940 | -0.40(-0.42%) |
Dec 04, 2017 | 93.96 | 95.93 | 93.87 | 94.50 | 1,047,362 | +1.25(+1.34%) |
Dec 01, 2017 | 90.95 | 93.35 | 90.18 | 93.25 | 1,407,693 | +1.85(+2.03%) |
Nov 30, 2017 | 88.19 | 94.79 | 85.23 | 91.40 | 4,085,700 | +1.15(+1.27%) |
Nov 29, 2017 | 91.10 | 91.68 | 89.98 | 90.25 | 1,673,424 | -0.20(-0.22%) |
Nov 28, 2017 | 88.88 | 91.08 | 88.16 | 90.45 | 963,222 | +1.54(+1.73%) |
Nov 27, 2017 | 89.36 | 90.24 | 88.81 | 88.92 | 854,335 | -0.18(-0.20%) |
Nov 24, 2017 | 89.64 | 89.88 | 88.76 | 89.09 | 239,214 | -0.38(-0.42%) |
Nov 22, 2017 | 90.29 | 92.63 | 89.37 | 89.47 | 1,577,579 | -1.09(-1.21%) |
Nov 21, 2017 | 90.95 | 91.38 | 89.93 | 90.57 | 497,166 | -0.36(-0.40%) |
Nov 20, 2017 | 90.44 | 91.60 | 89.51 | 90.93 | 1,047,832 | -1.81(-1.95%) |
Nov 17, 2017 | 92.09 | 93.32 | 92.09 | 92.74 | 500,882 | +0.52(+0.56%) |
Nov 16, 2017 | 92.27 | 93.13 | 91.55 | 92.22 | 419,525 | +0.40(+0.43%) |
Nov 15, 2017 | 91.03 | 92.81 | 90.18 | 91.82 | 611,987 | -0.09(-0.10%) |
Nov 14, 2017 | 88.16 | 93.76 | 88.16 | 91.91 | 1,757,064 | +3.88(+4.40%) |
Nov 13, 2017 | 88.28 | 88.80 | 87.56 | 88.03 | 756,818 | -0.26(-0.29%) |
Nov 10, 2017 | 88.30 | 88.84 | 87.61 | 88.29 | 729,499 | -0.22(-0.25%) |
Nov 09, 2017 | 89.31 | 89.90 | 87.97 | 88.51 | 491,638 | -0.94(-1.06%) |
Nov 08, 2017 | 88.75 | 90.80 | 88.75 | 89.45 | 448,378 | +0.11(+0.12%) |
Nov 07, 2017 | 90.22 | 91.48 | 88.56 | 89.35 | 452,825 | -1.02(-1.12%) |
Nov 06, 2017 | 90.69 | 91.43 | 90.20 | 90.36 | 570,919 | -0.31(-0.34%) |
Nov 03, 2017 | 90.50 | 91.89 | 89.90 | 90.67 | 1,225,070 | +1.31(+1.46%) |
Nov 02, 2017 | 90.02 | 90.65 | 89.14 | 89.37 | 527,753 | -0.49(-0.54%) |
Nov 01, 2017 | 91.24 | 92.87 | 89.60 | 89.85 | 563,391 | -1.55(-1.69%) |
Oct 31, 2017 | 91.07 | 91.79 | 90.98 | 91.40 | 575,936 | +0.16(+0.17%) |
Oct 30, 2017 | 91.53 | 91.53 | 89.32 | 91.24 | 689,839 | -0.62(-0.67%) |
Oct 27, 2017 | 90.34 | 92.07 | 89.91 | 91.86 | 524,476 | +1.59(+1.76%) |
Oct 26, 2017 | 90.28 | 91.52 | 89.94 | 90.27 | 441,609 | +0.35(+0.39%) |
Oct 25, 2017 | 89.11 | 90.07 | 88.06 | 89.91 | 272,273 | +0.34(+0.37%) |
Oct 24, 2017 | 90.01 | 90.50 | 88.98 | 89.58 | 352,760 | -0.09(-0.10%) |
Oct 23, 2017 | 90.47 | 90.92 | 89.12 | 89.67 | 384,805 | -0.78(-0.86%) |
Oct 20, 2017 | 90.65 | 91.20 | 90.27 | 90.44 | 477,541 | +0.44(+0.49%) |
Oct 19, 2017 | 88.92 | 90.07 | 88.71 | 90.00 | 339,522 | +0.50(+0.56%) |
Oct 18, 2017 | 88.20 | 90.29 | 87.75 | 89.50 | 534,783 | +1.10(+1.25%) |
Oct 17, 2017 | 86.36 | 89.14 | 86.13 | 88.39 | 622,142 | +1.48(+1.71%) |
Oct 16, 2017 | 88.59 | 88.99 | 86.33 | 86.91 | 575,286 | -1.17(-1.33%) |
Oct 13, 2017 | 87.41 | 88.14 | 87.16 | 88.09 | 326,729 | +0.33(+0.37%) |
Oct 12, 2017 | 88.48 | 88.60 | 86.44 | 87.76 | 469,621 | -0.73(-0.83%) |
Oct 11, 2017 | 89.13 | 89.47 | 88.12 | 88.49 | 339,686 | -0.35(-0.40%) |
Oct 10, 2017 | 89.23 | 89.89 | 88.36 | 88.84 | 342,758 | +0.17(+0.19%) |
Oct 09, 2017 | 89.91 | 90.28 | 88.36 | 88.68 | 415,506 | -1.40(-1.56%) |
Oct 06, 2017 | 89.32 | 90.10 | 88.83 | 90.08 | 391,623 | +0.90(+1.01%) |
Oct 05, 2017 | 88.77 | 89.72 | 88.52 | 89.18 | 371,065 | +0.54(+0.61%) |
Oct 04, 2017 | 89.75 | 89.75 | 87.48 | 88.64 | 820,332 | +0.93(+1.06%) |
Oct 03, 2017 | 89.01 | 89.41 | 87.34 | 87.71 | 557,797 | -1.10(-1.24%) |