Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 83.60 | 83.60 | 83.60 | 0 | -0.50(-0.60%) | |
Dec 28, 2017 | 83.59 | 84.11 | 83.23 | 84.10 | 772,696 | +0.52(+0.62%) |
Dec 27, 2017 | 83.76 | 84.08 | 83.28 | 83.58 | 809,408 | -0.20(-0.24%) |
Dec 26, 2017 | 84.19 | 84.45 | 83.58 | 83.78 | 648,507 | -0.36(-0.42%) |
Dec 22, 2017 | 84.67 | 84.72 | 83.49 | 84.14 | 1,056,824 | -0.67(-0.78%) |
Dec 21, 2017 | 85.23 | 85.66 | 84.70 | 84.80 | 1,226,640 | -0.12(-0.14%) |
Dec 20, 2017 | 85.84 | 86.34 | 84.34 | 84.92 | 1,163,537 | -0.38(-0.44%) |
Dec 19, 2017 | 86.08 | 86.34 | 84.56 | 85.29 | 1,798,835 | -0.40(-0.46%) |
Dec 18, 2017 | 85.20 | 85.90 | 84.78 | 85.69 | 2,124,023 | +1.20(+1.42%) |
Dec 15, 2017 | 84.87 | 85.67 | 83.68 | 84.49 | 3,744,684 | -0.94(-1.10%) |
Dec 14, 2017 | 86.06 | 86.88 | 84.91 | 85.43 | 2,507,464 | -0.26(-0.30%) |
Dec 13, 2017 | 88.15 | 88.24 | 85.56 | 85.69 | 3,206,267 | -2.67(-3.02%) |
Dec 12, 2017 | 88.68 | 89.08 | 88.10 | 88.36 | 1,840,615 | -0.11(-0.12%) |
Dec 11, 2017 | 89.45 | 89.53 | 88.03 | 88.47 | 1,647,931 | -1.06(-1.19%) |
Dec 08, 2017 | 90.14 | 90.14 | 88.87 | 89.53 | 1,109,817 | +0.00(+0.00%) |
Dec 07, 2017 | 89.54 | 90.14 | 88.93 | 89.53 | 1,513,540 | -0.12(-0.13%) |
Dec 06, 2017 | 90.22 | 90.22 | 88.09 | 89.65 | 1,555,715 | -0.86(-0.95%) |
Dec 05, 2017 | 92.12 | 93.28 | 90.22 | 90.50 | 925,814 | -1.94(-2.10%) |
Dec 04, 2017 | 93.90 | 94.57 | 91.94 | 92.44 | 1,619,839 | +0.13(+0.14%) |
Dec 01, 2017 | 92.32 | 92.79 | 90.50 | 92.32 | 1,713,675 | +0.14(+0.15%) |
Nov 30, 2017 | 94.00 | 94.43 | 92.14 | 92.18 | 1,371,539 | -0.91(-0.97%) |
Nov 29, 2017 | 92.58 | 93.58 | 91.82 | 93.09 | 1,047,327 | +1.69(+1.85%) |
Nov 28, 2017 | 89.22 | 91.58 | 88.69 | 91.40 | 1,483,800 | +2.37(+2.67%) |
Nov 27, 2017 | 89.56 | 90.31 | 89.00 | 89.03 | 1,042,858 | -0.65(-0.72%) |
Nov 24, 2017 | 90.56 | 90.60 | 89.61 | 89.68 | 286,158 | -0.04(-0.04%) |
Nov 22, 2017 | 89.59 | 90.05 | 89.37 | 89.71 | 932,484 | +0.18(+0.20%) |
Nov 21, 2017 | 90.09 | 90.42 | 89.43 | 89.53 | 816,724 | -0.25(-0.28%) |
Nov 20, 2017 | 89.29 | 89.85 | 89.01 | 89.78 | 993,314 | +0.71(+0.80%) |
Nov 17, 2017 | 87.93 | 89.40 | 87.85 | 89.07 | 1,851,136 | +0.78(+0.89%) |
Nov 16, 2017 | 89.18 | 89.42 | 88.29 | 88.29 | 784,842 | -0.51(-0.58%) |
Nov 15, 2017 | 88.01 | 89.48 | 87.22 | 88.80 | 832,352 | -0.01(-0.01%) |
Nov 14, 2017 | 87.84 | 88.89 | 87.68 | 88.81 | 856,760 | +0.43(+0.49%) |
Nov 13, 2017 | 86.71 | 88.58 | 86.20 | 88.37 | 1,317,721 | +1.32(+1.52%) |
Nov 10, 2017 | 88.01 | 88.55 | 86.99 | 87.05 | 1,352,463 | -0.74(-0.85%) |
Nov 09, 2017 | 88.33 | 89.25 | 86.88 | 87.79 | 1,855,379 | -0.95(-1.07%) |
Nov 08, 2017 | 89.95 | 90.17 | 88.61 | 88.74 | 1,196,745 | -1.67(-1.85%) |
Nov 07, 2017 | 91.00 | 91.67 | 89.97 | 90.41 | 1,762,465 | -0.70(-0.77%) |
Nov 06, 2017 | 91.08 | 91.31 | 90.70 | 91.11 | 1,286,440 | -0.02(-0.02%) |
Nov 03, 2017 | 90.59 | 91.51 | 89.85 | 91.13 | 2,412,807 | +0.54(+0.60%) |
Nov 02, 2017 | 93.44 | 93.47 | 90.33 | 90.59 | 2,675,769 | -2.87(-3.07%) |
Nov 01, 2017 | 94.45 | 94.85 | 93.29 | 93.46 | 1,391,391 | -0.52(-0.55%) |
Oct 31, 2017 | 94.24 | 94.62 | 93.63 | 93.98 | 1,020,996 | -0.08(-0.08%) |
Oct 30, 2017 | 95.35 | 95.42 | 93.80 | 94.06 | 788,011 | -1.76(-1.83%) |
Oct 27, 2017 | 95.90 | 96.21 | 95.10 | 95.81 | 952,995 | -0.26(-0.27%) |
Oct 26, 2017 | 96.39 | 97.40 | 96.05 | 96.07 | 1,239,724 | +0.00(+0.00%) |
Oct 25, 2017 | 96.15 | 96.55 | 94.96 | 96.07 | 2,058,555 | +0.09(+0.09%) |
Oct 24, 2017 | 94.78 | 96.61 | 94.78 | 95.99 | 2,766,374 | +0.38(+0.39%) |
Oct 23, 2017 | 96.41 | 97.09 | 95.50 | 95.61 | 1,109,017 | -0.99(-1.03%) |
Oct 20, 2017 | 95.13 | 96.67 | 94.51 | 96.60 | 1,561,655 | +2.74(+2.91%) |
Oct 19, 2017 | 92.64 | 94.06 | 92.43 | 93.87 | 753,867 | +0.66(+0.70%) |
Oct 18, 2017 | 93.05 | 93.69 | 92.94 | 93.21 | 1,430,135 | +0.30(+0.32%) |
Oct 17, 2017 | 93.53 | 93.91 | 92.31 | 92.91 | 1,681,992 | -0.19(-0.21%) |
Oct 16, 2017 | 91.18 | 93.47 | 90.96 | 93.11 | 3,073,910 | +1.63(+1.78%) |
Oct 13, 2017 | 92.26 | 94.88 | 91.20 | 91.48 | 3,895,483 | -6.94(-7.05%) |
Oct 12, 2017 | 99.68 | 100.01 | 98.16 | 98.41 | 1,058,294 | -1.19(-1.20%) |
Oct 11, 2017 | 99.93 | 100.49 | 99.27 | 99.61 | 1,197,871 | -0.69(-0.69%) |
Oct 10, 2017 | 100.56 | 100.66 | 99.57 | 100.30 | 1,126,442 | -0.51(-0.51%) |
Oct 09, 2017 | 101.22 | 101.46 | 100.59 | 100.81 | 400,384 | -0.32(-0.31%) |
Oct 06, 2017 | 100.99 | 101.57 | 100.70 | 101.13 | 578,594 | +0.44(+0.44%) |
Oct 05, 2017 | 100.84 | 100.96 | 100.02 | 100.69 | 765,716 | +0.02(+0.02%) |
Oct 04, 2017 | 101.05 | 101.44 | 100.45 | 100.67 | 517,697 | -0.64(-0.63%) |
Oct 03, 2017 | 101.22 | 101.64 | 100.54 | 101.30 | 455,851 | +0.15(+0.15%) |