Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 88.80 | 88.80 | 88.80 | 0 | -0.56(-0.62%) | |
Dec 28, 2017 | 89.20 | 90.13 | 89.04 | 89.35 | 92,628 | +0.23(+0.25%) |
Dec 27, 2017 | 88.97 | 89.65 | 88.13 | 89.13 | 174,044 | +0.22(+0.24%) |
Dec 26, 2017 | 89.26 | 89.49 | 88.48 | 88.91 | 156,355 | -0.78(-0.87%) |
Dec 22, 2017 | 89.16 | 90.52 | 88.82 | 89.69 | 130,365 | +0.31(+0.35%) |
Dec 21, 2017 | 89.63 | 90.18 | 88.93 | 89.38 | 146,098 | +0.26(+0.30%) |
Dec 20, 2017 | 88.73 | 90.32 | 88.28 | 89.12 | 231,011 | +1.15(+1.31%) |
Dec 19, 2017 | 88.96 | 90.09 | 87.77 | 87.97 | 133,080 | -1.17(-1.31%) |
Dec 18, 2017 | 88.97 | 90.54 | 88.40 | 89.14 | 123,155 | +0.83(+0.94%) |
Dec 15, 2017 | 85.93 | 89.17 | 85.93 | 88.31 | 337,780 | +2.69(+3.15%) |
Dec 14, 2017 | 85.56 | 87.58 | 84.01 | 85.61 | 139,514 | +0.16(+0.19%) |
Dec 13, 2017 | 85.80 | 87.01 | 84.63 | 85.45 | 238,462 | -0.08(-0.10%) |
Dec 12, 2017 | 87.04 | 87.47 | 85.51 | 85.54 | 237,092 | -1.40(-1.61%) |
Dec 11, 2017 | 86.83 | 88.17 | 85.88 | 86.94 | 334,098 | +0.12(+0.14%) |
Dec 08, 2017 | 88.46 | 89.08 | 86.78 | 86.82 | 169,506 | -0.98(-1.12%) |
Dec 07, 2017 | 87.65 | 89.27 | 87.13 | 87.80 | 238,858 | +0.31(+0.36%) |
Dec 06, 2017 | 86.72 | 88.49 | 86.72 | 87.49 | 98,635 | +0.30(+0.35%) |
Dec 05, 2017 | 86.65 | 88.88 | 85.11 | 87.19 | 190,545 | +0.14(+0.16%) |
Dec 04, 2017 | 90.42 | 90.42 | 86.79 | 87.04 | 382,289 | -2.29(-2.56%) |
Dec 01, 2017 | 90.34 | 91.35 | 88.21 | 89.33 | 152,843 | -1.38(-1.53%) |
Nov 30, 2017 | 91.58 | 91.89 | 89.84 | 90.72 | 244,865 | -0.34(-0.37%) |
Nov 29, 2017 | 95.17 | 95.17 | 90.49 | 91.06 | 242,552 | -4.07(-4.28%) |
Nov 28, 2017 | 94.77 | 95.53 | 94.21 | 95.13 | 169,076 | +0.65(+0.69%) |
Nov 27, 2017 | 95.74 | 95.74 | 93.46 | 94.48 | 145,275 | -1.31(-1.37%) |
Nov 24, 2017 | 95.13 | 96.11 | 94.59 | 95.78 | 56,209 | +1.02(+1.07%) |
Nov 22, 2017 | 96.93 | 96.93 | 93.53 | 94.77 | 120,849 | -1.99(-2.05%) |
Nov 21, 2017 | 94.32 | 96.86 | 94.32 | 96.76 | 259,223 | +2.81(+2.99%) |
Nov 20, 2017 | 92.77 | 94.18 | 92.77 | 93.95 | 152,612 | +1.25(+1.35%) |
Nov 17, 2017 | 93.65 | 94.00 | 91.92 | 92.70 | 191,434 | -0.62(-0.67%) |
Nov 16, 2017 | 90.88 | 93.93 | 90.85 | 93.32 | 266,099 | +3.15(+3.49%) |
Nov 15, 2017 | 90.73 | 91.59 | 88.54 | 90.17 | 169,046 | -1.40(-1.53%) |
Nov 14, 2017 | 91.59 | 92.56 | 90.75 | 91.58 | 151,864 | -0.64(-0.69%) |
Nov 13, 2017 | 90.97 | 92.32 | 90.28 | 92.22 | 270,258 | +0.73(+0.79%) |
Nov 10, 2017 | 90.96 | 92.02 | 89.75 | 91.49 | 193,389 | +0.32(+0.35%) |
Nov 09, 2017 | 92.53 | 92.88 | 87.41 | 91.17 | 154,751 | -1.95(-2.09%) |
Nov 08, 2017 | 91.14 | 93.19 | 89.91 | 93.12 | 165,676 | +1.52(+1.66%) |
Nov 07, 2017 | 91.82 | 92.34 | 90.73 | 91.60 | 194,565 | -0.21(-0.23%) |
Nov 06, 2017 | 91.77 | 92.50 | 90.76 | 91.81 | 165,411 | +0.05(+0.05%) |
Nov 03, 2017 | 91.54 | 92.27 | 90.88 | 91.76 | 165,336 | +0.49(+0.54%) |
Nov 02, 2017 | 90.28 | 92.01 | 89.76 | 91.27 | 148,411 | +1.13(+1.25%) |
Nov 01, 2017 | 91.70 | 92.61 | 88.53 | 90.14 | 178,783 | -0.90(-0.99%) |
Oct 31, 2017 | 90.04 | 92.27 | 88.18 | 91.05 | 164,465 | +1.56(+1.75%) |
Oct 30, 2017 | 89.60 | 89.98 | 88.26 | 89.48 | 258,433 | -1.08(-1.20%) |
Oct 27, 2017 | 87.80 | 92.02 | 86.44 | 90.57 | 327,274 | +4.47(+5.20%) |
Oct 26, 2017 | 86.77 | 89.05 | 84.53 | 86.09 | 209,435 | +5.68(+7.06%) |
Oct 25, 2017 | 80.56 | 81.09 | 79.75 | 80.41 | 128,679 | -0.15(-0.19%) |
Oct 24, 2017 | 80.06 | 81.02 | 79.54 | 80.56 | 137,431 | +0.69(+0.86%) |
Oct 23, 2017 | 80.18 | 80.70 | 79.56 | 79.88 | 70,811 | -0.10(-0.13%) |
Oct 20, 2017 | 80.48 | 81.29 | 79.94 | 79.98 | 99,701 | +0.24(+0.31%) |
Oct 19, 2017 | 79.63 | 80.12 | 78.36 | 79.74 | 129,495 | -0.25(-0.32%) |
Oct 18, 2017 | 79.14 | 80.42 | 78.94 | 79.99 | 109,593 | +1.28(+1.63%) |
Oct 17, 2017 | 78.62 | 79.21 | 78.30 | 78.71 | 74,570 | +0.25(+0.32%) |
Oct 16, 2017 | 78.27 | 78.65 | 77.68 | 78.46 | 71,201 | +0.20(+0.25%) |
Oct 13, 2017 | 78.01 | 78.34 | 77.70 | 78.26 | 89,462 | +0.59(+0.76%) |
Oct 12, 2017 | 76.87 | 77.99 | 75.77 | 77.66 | 84,905 | +0.76(+0.99%) |
Oct 11, 2017 | 76.57 | 77.08 | 76.19 | 76.90 | 65,743 | +0.43(+0.57%) |
Oct 10, 2017 | 76.67 | 76.67 | 75.79 | 76.47 | 69,270 | +0.15(+0.20%) |
Oct 09, 2017 | 76.12 | 76.74 | 75.90 | 76.32 | 56,213 | +0.20(+0.26%) |
Oct 06, 2017 | 75.43 | 76.23 | 75.43 | 76.12 | 58,577 | +0.41(+0.53%) |
Oct 05, 2017 | 76.43 | 76.53 | 75.35 | 75.71 | 72,919 | -0.48(-0.63%) |
Oct 04, 2017 | 76.23 | 76.48 | 75.64 | 76.19 | 170,041 | -0.18(-0.23%) |
Oct 03, 2017 | 76.02 | 76.50 | 75.50 | 76.37 | 120,018 | +0.28(+0.37%) |