Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 90.97 | 90.97 | 90.97 | 0 | -0.30(-0.33%) | |
Dec 28, 2017 | 90.96 | 91.28 | 90.69 | 91.28 | 378,119 | +0.53(+0.58%) |
Dec 27, 2017 | 90.76 | 90.92 | 90.69 | 90.75 | 76,943 | +0.06(+0.07%) |
Dec 26, 2017 | 90.69 | 90.80 | 90.47 | 90.69 | 96,323 | +0.00(+0.00%) |
Dec 22, 2017 | 90.64 | 90.72 | 90.40 | 90.69 | 35,442 | +0.27(+0.30%) |
Dec 21, 2017 | 90.35 | 90.63 | 90.18 | 90.42 | 289,997 | +0.26(+0.29%) |
Dec 20, 2017 | 90.50 | 90.65 | 90.10 | 90.16 | 167,916 | +0.24(+0.27%) |
Dec 19, 2017 | 90.01 | 90.15 | 89.90 | 89.92 | 33,794 | -0.02(-0.03%) |
Dec 18, 2017 | 88.46 | 90.02 | 88.46 | 89.95 | 49,302 | +1.48(+1.67%) |
Dec 15, 2017 | 88.34 | 88.61 | 88.22 | 88.46 | 156,769 | +0.48(+0.54%) |
Dec 14, 2017 | 88.95 | 89.08 | 87.98 | 87.98 | 86,540 | -0.98(-1.11%) |
Dec 13, 2017 | 88.85 | 89.03 | 88.75 | 88.97 | 41,360 | +0.28(+0.32%) |
Dec 12, 2017 | 88.78 | 88.98 | 88.63 | 88.69 | 85,860 | +0.13(+0.15%) |
Dec 11, 2017 | 89.00 | 89.00 | 88.46 | 88.55 | 80,203 | +0.23(+0.26%) |
Dec 08, 2017 | 88.62 | 88.66 | 88.18 | 88.32 | 74,733 | -0.02(-0.02%) |
Dec 07, 2017 | 87.78 | 88.38 | 87.78 | 88.34 | 39,541 | +0.56(+0.64%) |
Dec 06, 2017 | 87.96 | 88.24 | 87.78 | 87.78 | 69,521 | -0.47(-0.53%) |
Dec 05, 2017 | 88.77 | 88.91 | 88.25 | 88.25 | 62,659 | -0.59(-0.66%) |
Dec 04, 2017 | 88.85 | 89.34 | 88.84 | 88.84 | 67,393 | +0.59(+0.66%) |
Dec 01, 2017 | 89.13 | 89.16 | 88.30 | 88.25 | 368,292 | -0.53(-0.60%) |
Nov 30, 2017 | 88.96 | 89.60 | 88.77 | 88.78 | 78,623 | +0.05(+0.06%) |
Nov 29, 2017 | 88.71 | 88.91 | 88.46 | 88.73 | 24,036 | +0.01(+0.01%) |
Nov 28, 2017 | 87.84 | 88.75 | 87.84 | 88.72 | 35,292 | +1.03(+1.17%) |
Nov 27, 2017 | 88.35 | 88.38 | 87.69 | 87.69 | 73,666 | -0.58(-0.65%) |
Nov 24, 2017 | 88.19 | 88.36 | 88.19 | 88.27 | 19,983 | +0.45(+0.52%) |
Nov 22, 2017 | 88.11 | 88.17 | 87.82 | 87.82 | 25,406 | -0.22(-0.25%) |
Nov 21, 2017 | 87.98 | 88.18 | 87.89 | 88.04 | 30,753 | +0.55(+0.63%) |
Nov 20, 2017 | 87.28 | 87.62 | 87.23 | 87.49 | 108,254 | +0.24(+0.27%) |
Nov 17, 2017 | 86.72 | 87.49 | 86.72 | 87.25 | 27,958 | +0.26(+0.30%) |
Nov 16, 2017 | 86.10 | 87.05 | 86.10 | 86.99 | 83,441 | +1.17(+1.36%) |
Nov 15, 2017 | 85.78 | 85.98 | 85.21 | 85.82 | 62,957 | -0.35(-0.41%) |
Nov 14, 2017 | 86.88 | 86.88 | 86.02 | 86.17 | 100,383 | -1.14(-1.30%) |
Nov 13, 2017 | 86.48 | 87.44 | 85.91 | 87.31 | 85,136 | +0.53(+0.61%) |
Nov 10, 2017 | 86.94 | 87.20 | 86.60 | 86.78 | 884,542 | -0.17(-0.19%) |
Nov 09, 2017 | 87.29 | 87.51 | 86.82 | 86.95 | 81,373 | -0.93(-1.06%) |
Nov 08, 2017 | 88.01 | 88.01 | 87.70 | 87.88 | 47,482 | -0.12(-0.13%) |
Nov 07, 2017 | 88.02 | 88.10 | 87.69 | 87.99 | 96,025 | +0.22(+0.25%) |
Nov 06, 2017 | 88.01 | 88.37 | 87.76 | 87.77 | 39,128 | -0.18(-0.20%) |
Nov 03, 2017 | 88.14 | 88.14 | 87.55 | 87.95 | 88,180 | -0.26(-0.29%) |
Nov 02, 2017 | 88.86 | 88.86 | 88.03 | 88.21 | 264,759 | -0.66(-0.74%) |
Nov 01, 2017 | 88.89 | 89.29 | 88.48 | 88.86 | 288,989 | +0.69(+0.78%) |
Oct 31, 2017 | 88.13 | 88.38 | 88.04 | 88.17 | 45,887 | +0.16(+0.18%) |
Oct 30, 2017 | 88.49 | 87.78 | 88.01 | 93,090 | -0.40(-0.45%) | |
Oct 27, 2017 | 88.50 | 88.52 | 87.98 | 88.41 | 98,039 | -0.35(-0.39%) |
Oct 26, 2017 | 88.39 | 89.00 | 88.18 | 88.76 | 116,489 | +1.07(+1.22%) |
Oct 25, 2017 | 88.15 | 88.28 | 87.26 | 87.68 | 73,925 | -0.51(-0.58%) |
Oct 24, 2017 | 87.83 | 88.36 | 87.83 | 88.20 | 57,166 | +0.68(+0.78%) |
Oct 23, 2017 | 87.93 | 87.97 | 87.51 | 87.51 | 72,608 | -0.20(-0.22%) |
Oct 20, 2017 | 87.45 | 87.75 | 87.45 | 87.71 | 85,669 | +0.56(+0.64%) |
Oct 19, 2017 | 86.59 | 87.15 | 86.28 | 87.15 | 173,386 | +0.32(+0.37%) |
Oct 18, 2017 | 86.77 | 86.98 | 86.69 | 86.83 | 205,526 | -0.19(-0.21%) |
Oct 17, 2017 | 87.20 | 87.32 | 86.82 | 87.02 | 80,179 | -0.28(-0.32%) |
Oct 16, 2017 | 87.91 | 87.98 | 87.12 | 87.29 | 109,548 | -0.20(-0.22%) |
Oct 13, 2017 | 87.59 | 87.65 | 87.45 | 87.49 | 86,434 | +0.52(+0.60%) |
Oct 12, 2017 | 86.61 | 87.07 | 86.61 | 86.96 | 97,881 | +0.25(+0.29%) |
Oct 11, 2017 | 86.65 | 86.72 | 86.29 | 86.72 | 65,117 | +0.17(+0.19%) |
Oct 10, 2017 | 86.65 | 86.94 | 86.46 | 86.55 | 56,416 | -0.06(-0.07%) |
Oct 09, 2017 | 86.77 | 86.77 | 86.40 | 86.61 | 86,382 | -0.12(-0.13%) |
Oct 06, 2017 | 86.52 | 86.73 | 86.12 | 86.72 | 200,935 | -0.19(-0.21%) |
Oct 05, 2017 | 86.60 | 86.93 | 86.56 | 86.91 | 299,157 | +0.43(+0.50%) |
Oct 04, 2017 | 86.70 | 86.81 | 86.42 | 86.48 | 476,533 | -0.04(-0.05%) |
Oct 03, 2017 | 86.44 | 86.57 | 86.00 | 86.52 | 521,726 | +0.28(+0.33%) |