Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 91.12 | 91.12 | 91.12 | 0 | -1.95(-2.10%) | |
Dec 28, 2017 | 91.81 | 93.16 | 91.00 | 93.08 | 60,698 | +1.97(+2.17%) |
Dec 27, 2017 | 91.53 | 92.12 | 90.72 | 91.10 | 36,216 | +0.39(+0.42%) |
Dec 26, 2017 | 89.82 | 90.98 | 89.82 | 90.72 | 52,889 | +1.17(+1.31%) |
Dec 22, 2017 | 90.91 | 91.22 | 89.15 | 89.54 | 48,140 | -1.20(-1.33%) |
Dec 21, 2017 | 88.83 | 91.27 | 88.44 | 90.75 | 65,985 | +2.72(+3.08%) |
Dec 20, 2017 | 85.97 | 88.29 | 85.97 | 88.03 | 62,225 | +1.50(+1.73%) |
Dec 19, 2017 | 89.18 | 89.45 | 85.93 | 86.53 | 74,591 | -2.13(-2.41%) |
Dec 18, 2017 | 86.10 | 88.74 | 86.10 | 88.67 | 83,188 | +3.87(+4.56%) |
Dec 15, 2017 | 81.00 | 85.55 | 80.84 | 84.80 | 42,736 | +2.28(+2.76%) |
Dec 14, 2017 | 82.35 | 84.76 | 81.40 | 82.52 | 55,178 | -0.17(-0.20%) |
Dec 13, 2017 | 83.42 | 84.16 | 82.53 | 82.68 | 58,144 | -0.29(-0.35%) |
Dec 12, 2017 | 84.94 | 85.88 | 82.63 | 82.98 | 79,610 | -1.98(-2.33%) |
Dec 11, 2017 | 88.58 | 88.58 | 84.44 | 84.95 | 100,417 | -1.48(-1.71%) |
Dec 08, 2017 | 85.85 | 86.78 | 84.21 | 86.43 | 81,743 | +2.61(+3.11%) |
Dec 07, 2017 | 81.76 | 84.92 | 80.94 | 83.82 | 69,092 | +1.74(+2.12%) |
Dec 06, 2017 | 84.23 | 85.33 | 81.43 | 82.08 | 112,651 | -2.65(-3.13%) |
Dec 05, 2017 | 87.95 | 88.29 | 79.81 | 84.73 | 239,521 | -5.64(-6.24%) |
Dec 04, 2017 | 92.05 | 92.95 | 90.09 | 90.37 | 177,663 | +1.86(+2.10%) |
Dec 01, 2017 | 90.18 | 90.74 | 84.77 | 88.51 | 274,711 | -1.40(-1.56%) |
Nov 30, 2017 | 88.85 | 91.25 | 88.03 | 89.91 | 142,670 | +2.25(+2.57%) |
Nov 29, 2017 | 85.63 | 88.09 | 84.68 | 87.66 | 135,551 | +2.88(+3.40%) |
Nov 28, 2017 | 81.92 | 85.22 | 81.81 | 84.78 | 109,693 | +3.70(+4.56%) |
Nov 27, 2017 | 82.51 | 82.51 | 80.52 | 81.08 | 85,409 | -1.22(-1.48%) |
Nov 24, 2017 | 81.57 | 82.58 | 81.28 | 82.29 | 45,336 | +1.46(+1.81%) |
Nov 22, 2017 | 81.81 | 81.82 | 79.88 | 80.83 | 73,644 | -0.08(-0.10%) |
Nov 21, 2017 | 78.30 | 81.21 | 77.91 | 80.91 | 98,473 | +3.73(+4.83%) |
Nov 20, 2017 | 75.95 | 77.35 | 75.95 | 77.18 | 84,105 | +1.61(+2.13%) |
Nov 17, 2017 | 73.29 | 76.52 | 72.93 | 75.58 | 58,036 | +2.01(+2.73%) |
Nov 16, 2017 | 72.98 | 74.74 | 72.98 | 73.57 | 50,870 | +1.01(+1.39%) |
Nov 15, 2017 | 73.87 | 74.02 | 71.24 | 72.56 | 65,749 | -1.68(-2.27%) |
Nov 14, 2017 | 71.91 | 74.50 | 70.70 | 74.24 | 58,614 | +2.17(+3.01%) |
Nov 13, 2017 | 70.20 | 72.60 | 69.25 | 72.07 | 42,985 | +1.02(+1.44%) |
Nov 10, 2017 | 70.74 | 71.91 | 70.61 | 71.05 | 35,878 | +0.07(+0.10%) |
Nov 09, 2017 | 69.63 | 71.94 | 67.49 | 70.98 | 45,385 | +0.62(+0.89%) |
Nov 08, 2017 | 68.02 | 70.51 | 66.37 | 70.35 | 32,307 | +2.40(+3.53%) |
Nov 07, 2017 | 68.60 | 69.36 | 67.33 | 67.96 | 34,525 | -0.38(-0.55%) |
Nov 06, 2017 | 65.90 | 68.54 | 65.84 | 68.34 | 56,121 | +1.99(+3.01%) |
Nov 03, 2017 | 66.13 | 67.64 | 65.76 | 66.34 | 43,164 | +0.37(+0.57%) |
Nov 02, 2017 | 71.57 | 71.57 | 64.62 | 65.97 | 150,013 | -5.08(-7.15%) |
Nov 01, 2017 | 70.81 | 72.56 | 69.69 | 71.05 | 76,774 | +1.22(+1.74%) |
Oct 31, 2017 | 67.78 | 70.21 | 67.78 | 69.83 | 60,510 | +2.36(+3.49%) |
Oct 30, 2017 | 69.21 | 66.72 | 67.47 | 63,379 | -0.36(-0.53%) | |
Oct 27, 2017 | 67.54 | 68.00 | 65.94 | 67.83 | 59,326 | +0.70(+1.04%) |
Oct 26, 2017 | 65.26 | 67.56 | 65.26 | 67.13 | 52,410 | +2.38(+3.67%) |
Oct 25, 2017 | 66.09 | 67.30 | 63.79 | 64.75 | 70,079 | -1.06(-1.61%) |
Oct 24, 2017 | 64.40 | 65.85 | 64.40 | 65.82 | 47,565 | +1.96(+3.07%) |
Oct 23, 2017 | 65.65 | 65.65 | 63.78 | 63.86 | 42,634 | +0.20(+0.32%) |
Oct 20, 2017 | 63.08 | 64.33 | 62.90 | 63.65 | 37,526 | +1.57(+2.53%) |
Oct 19, 2017 | 58.49 | 62.14 | 58.49 | 62.09 | 20,678 | +2.92(+4.94%) |
Oct 18, 2017 | 59.11 | 59.52 | 58.03 | 59.16 | 17,177 | +0.58(+1.00%) |
Oct 17, 2017 | 59.51 | 59.51 | 58.46 | 58.58 | 9,553 | -0.19(-0.33%) |
Oct 16, 2017 | 58.62 | 59.18 | 58.20 | 58.77 | 18,534 | +0.26(+0.45%) |
Oct 13, 2017 | 58.87 | 59.17 | 58.39 | 58.51 | 13,102 | -0.22(-0.38%) |
Oct 12, 2017 | 59.24 | 59.32 | 58.69 | 58.74 | 23,110 | -0.36(-0.61%) |
Oct 11, 2017 | 58.32 | 59.12 | 58.07 | 59.10 | 16,868 | +1.01(+1.74%) |
Oct 10, 2017 | 58.67 | 58.81 | 57.07 | 58.08 | 29,174 | -0.25(-0.43%) |
Oct 09, 2017 | 58.91 | 59.37 | 57.95 | 58.34 | 23,554 | -0.14(-0.23%) |
Oct 06, 2017 | 57.46 | 58.69 | 57.46 | 58.47 | 19,178 | +0.75(+1.31%) |
Oct 05, 2017 | 59.00 | 59.14 | 57.46 | 57.72 | 49,196 | -0.76(-1.31%) |
Oct 04, 2017 | 57.16 | 58.54 | 56.50 | 58.48 | 30,785 | +1.61(+2.83%) |
Oct 03, 2017 | 56.43 | 57.20 | 54.41 | 56.88 | 48,224 | +1.72(+3.12%) |