Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 86.30 | 86.30 | 86.30 | 0 | -1.41(-1.60%) | |
Dec 28, 2017 | 87.20 | 88.04 | 86.84 | 87.71 | 411,982 | +0.58(+0.67%) |
Dec 27, 2017 | 87.89 | 88.27 | 86.84 | 87.12 | 452,612 | -0.80(-0.91%) |
Dec 26, 2017 | 87.59 | 88.93 | 87.59 | 87.93 | 346,044 | +0.10(+0.11%) |
Dec 22, 2017 | 88.40 | 88.66 | 87.61 | 87.83 | 409,732 | -0.40(-0.46%) |
Dec 21, 2017 | 87.77 | 88.88 | 87.77 | 88.23 | 618,132 | +0.11(+0.13%) |
Dec 20, 2017 | 89.46 | 90.09 | 87.87 | 88.12 | 1,243,272 | -2.88(-3.16%) |
Dec 19, 2017 | 90.60 | 92.14 | 89.40 | 90.99 | 1,635,600 | +2.74(+3.10%) |
Dec 18, 2017 | 87.84 | 88.76 | 87.78 | 88.26 | 619,851 | +0.99(+1.14%) |
Dec 15, 2017 | 87.31 | 88.50 | 86.90 | 87.27 | 1,329,750 | -0.38(-0.43%) |
Dec 14, 2017 | 90.70 | 90.70 | 86.65 | 87.64 | 1,126,195 | -2.51(-2.78%) |
Dec 13, 2017 | 90.37 | 91.47 | 89.95 | 90.15 | 597,488 | -0.08(-0.09%) |
Dec 12, 2017 | 92.09 | 92.09 | 88.74 | 90.23 | 887,452 | -0.40(-0.44%) |
Dec 11, 2017 | 92.36 | 93.24 | 89.95 | 90.63 | 864,546 | -1.35(-1.47%) |
Dec 08, 2017 | 89.91 | 92.22 | 87.87 | 91.98 | 1,958,374 | +1.67(+1.85%) |
Dec 07, 2017 | 91.48 | 92.53 | 90.24 | 90.31 | 1,112,774 | -1.42(-1.55%) |
Dec 06, 2017 | 93.70 | 94.47 | 91.45 | 91.73 | 586,538 | -1.64(-1.76%) |
Dec 05, 2017 | 93.80 | 95.48 | 93.30 | 93.38 | 1,185,024 | -0.40(-0.42%) |
Dec 04, 2017 | 93.24 | 95.19 | 93.15 | 93.77 | 1,055,453 | +1.24(+1.34%) |
Dec 01, 2017 | 90.26 | 92.63 | 89.49 | 92.53 | 1,418,567 | +1.84(+2.03%) |
Nov 30, 2017 | 87.52 | 94.06 | 84.58 | 90.70 | 4,117,261 | +1.14(+1.27%) |
Nov 29, 2017 | 90.40 | 90.98 | 89.29 | 89.56 | 1,686,351 | -0.20(-0.22%) |
Nov 28, 2017 | 88.20 | 90.38 | 87.48 | 89.76 | 970,663 | +1.52(+1.73%) |
Nov 27, 2017 | 88.67 | 89.55 | 88.13 | 88.23 | 860,935 | -0.18(-0.20%) |
Nov 24, 2017 | 88.95 | 89.19 | 88.08 | 88.41 | 241,062 | -0.38(-0.42%) |
Nov 22, 2017 | 89.60 | 91.92 | 88.68 | 88.79 | 1,589,765 | -1.09(-1.21%) |
Nov 21, 2017 | 90.26 | 90.68 | 89.24 | 89.87 | 501,006 | -0.36(-0.40%) |
Nov 20, 2017 | 89.75 | 90.90 | 88.82 | 90.23 | 1,055,926 | -1.80(-1.95%) |
Nov 17, 2017 | 91.39 | 92.61 | 91.39 | 92.03 | 504,751 | +0.52(+0.56%) |
Nov 16, 2017 | 91.56 | 92.41 | 90.84 | 91.51 | 422,765 | +0.39(+0.43%) |
Nov 15, 2017 | 90.33 | 92.10 | 89.49 | 91.12 | 616,714 | -0.09(-0.10%) |
Nov 14, 2017 | 87.49 | 93.04 | 87.49 | 91.20 | 1,770,636 | +3.85(+4.40%) |
Nov 13, 2017 | 87.60 | 88.12 | 86.89 | 87.36 | 762,664 | -0.25(-0.29%) |
Nov 10, 2017 | 87.62 | 88.15 | 86.94 | 87.61 | 735,134 | -0.22(-0.25%) |
Nov 09, 2017 | 88.63 | 89.21 | 87.30 | 87.83 | 495,436 | -0.94(-1.06%) |
Nov 08, 2017 | 88.07 | 90.10 | 88.07 | 88.77 | 451,842 | +0.11(+0.12%) |
Nov 07, 2017 | 89.53 | 90.78 | 87.88 | 88.66 | 456,322 | -1.01(-1.12%) |
Nov 06, 2017 | 89.99 | 90.73 | 89.50 | 89.67 | 575,329 | -0.31(-0.34%) |
Nov 03, 2017 | 89.80 | 91.19 | 89.22 | 89.98 | 1,234,533 | +1.30(+1.46%) |
Nov 02, 2017 | 89.33 | 89.96 | 88.46 | 88.68 | 531,830 | -0.48(-0.54%) |
Nov 01, 2017 | 90.54 | 92.16 | 88.91 | 89.16 | 567,743 | -1.53(-1.69%) |
Oct 31, 2017 | 90.37 | 91.09 | 90.28 | 90.70 | 580,385 | +0.16(+0.17%) |
Oct 30, 2017 | 90.83 | 90.83 | 88.64 | 90.54 | 695,168 | -0.61(-0.67%) |
Oct 27, 2017 | 89.64 | 91.36 | 89.22 | 91.15 | 528,527 | +1.58(+1.76%) |
Oct 26, 2017 | 89.59 | 90.82 | 89.25 | 89.57 | 445,020 | +0.35(+0.39%) |
Oct 25, 2017 | 88.43 | 89.38 | 87.38 | 89.22 | 274,376 | +0.33(+0.37%) |
Oct 24, 2017 | 89.32 | 89.80 | 88.30 | 88.89 | 355,485 | -0.09(-0.10%) |
Oct 23, 2017 | 89.78 | 90.23 | 88.44 | 88.98 | 387,778 | -0.77(-0.86%) |
Oct 20, 2017 | 89.95 | 90.50 | 89.57 | 89.75 | 481,230 | +0.44(+0.49%) |
Oct 19, 2017 | 88.24 | 89.38 | 88.03 | 89.31 | 342,145 | +0.50(+0.56%) |
Oct 18, 2017 | 87.52 | 89.60 | 87.08 | 88.81 | 538,914 | +1.10(+1.25%) |
Oct 17, 2017 | 85.70 | 88.46 | 85.46 | 87.72 | 626,948 | +1.47(+1.71%) |
Oct 16, 2017 | 87.91 | 88.31 | 85.67 | 86.24 | 579,730 | -1.17(-1.33%) |
Oct 13, 2017 | 86.74 | 87.46 | 86.49 | 87.41 | 329,253 | +0.32(+0.37%) |
Oct 12, 2017 | 87.80 | 87.92 | 85.78 | 87.09 | 473,249 | -0.73(-0.83%) |
Oct 11, 2017 | 88.44 | 88.79 | 87.45 | 87.81 | 342,310 | -0.35(-0.40%) |
Oct 10, 2017 | 88.55 | 89.20 | 87.68 | 88.16 | 345,405 | +0.17(+0.19%) |
Oct 09, 2017 | 89.22 | 89.59 | 87.68 | 88.00 | 418,716 | -1.39(-1.56%) |
Oct 06, 2017 | 88.64 | 89.41 | 88.15 | 89.39 | 394,648 | +0.89(+1.01%) |
Oct 05, 2017 | 88.08 | 89.03 | 87.84 | 88.50 | 373,932 | +0.53(+0.61%) |
Oct 04, 2017 | 89.07 | 89.07 | 86.81 | 87.96 | 826,669 | +0.92(+1.06%) |
Oct 03, 2017 | 88.33 | 88.73 | 86.67 | 87.04 | 562,106 | -1.10(-1.24%) |