Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 84.28 | 84.28 | 84.28 | 0 | -0.62(-0.74%) | |
Dec 28, 2017 | 85.01 | 85.53 | 84.73 | 84.90 | 24,828 | +0.31(+0.37%) |
Dec 27, 2017 | 86.81 | 86.84 | 84.28 | 84.59 | 31,356 | -3.43(-3.90%) |
Dec 26, 2017 | 88.47 | 88.47 | 87.30 | 88.02 | 10,416 | -0.76(-0.86%) |
Dec 22, 2017 | 89.03 | 89.30 | 88.70 | 88.79 | 10,743 | -0.38(-0.43%) |
Dec 21, 2017 | 90.45 | 90.49 | 88.58 | 89.17 | 61,229 | -1.60(-1.76%) |
Dec 20, 2017 | 90.45 | 91.18 | 89.65 | 90.76 | 37,005 | +2.98(+3.40%) |
Dec 19, 2017 | 86.25 | 88.72 | 86.21 | 87.78 | 86,368 | +3.12(+3.69%) |
Dec 18, 2017 | 83.03 | 85.09 | 83.03 | 84.66 | 21,177 | +2.32(+2.82%) |
Dec 15, 2017 | 83.34 | 83.76 | 81.88 | 82.34 | 27,232 | -0.83(-1.00%) |
Dec 14, 2017 | 84.80 | 85.28 | 83.03 | 83.17 | 18,713 | -1.08(-1.28%) |
Dec 13, 2017 | 85.32 | 85.70 | 84.24 | 84.24 | 72,992 | -2.01(-2.33%) |
Dec 12, 2017 | 86.71 | 87.64 | 86.15 | 86.25 | 36,963 | +0.07(+0.08%) |
Dec 11, 2017 | 85.30 | 86.19 | 84.85 | 86.19 | 40,973 | +0.49(+0.57%) |
Dec 08, 2017 | 85.84 | 86.43 | 85.60 | 85.70 | 10,169 | +0.21(+0.24%) |
Dec 07, 2017 | 83.06 | 86.29 | 82.86 | 85.49 | 32,244 | +1.91(+2.28%) |
Dec 06, 2017 | 83.20 | 83.69 | 82.58 | 83.58 | 10,326 | -0.83(-0.99%) |
Dec 05, 2017 | 86.12 | 86.12 | 84.10 | 84.42 | 9,659 | -1.35(-1.58%) |
Dec 04, 2017 | 87.19 | 87.57 | 85.70 | 85.77 | 29,859 | -0.03(-0.04%) |
Dec 01, 2017 | 87.30 | 88.79 | 83.76 | 85.80 | 29,682 | -3.68(-4.11%) |
Nov 30, 2017 | 89.13 | 90.80 | 88.75 | 89.48 | 12,886 | +0.83(+0.94%) |
Nov 29, 2017 | 88.47 | 89.42 | 88.30 | 88.65 | 18,791 | +2.60(+3.02%) |
Nov 28, 2017 | 86.15 | 86.53 | 85.35 | 86.05 | 11,254 | -0.52(-0.60%) |
Nov 27, 2017 | 86.32 | 86.78 | 85.84 | 86.57 | 4,158 | +0.45(+0.52%) |
Nov 24, 2017 | 85.73 | 86.15 | 85.67 | 86.12 | 3,889 | +0.80(+0.93%) |
Nov 22, 2017 | 86.39 | 86.50 | 85.32 | 85.32 | 3,937 | -0.80(-0.93%) |
Nov 21, 2017 | 85.35 | 86.98 | 85.11 | 86.12 | 22,552 | -0.83(-0.96%) |
Nov 20, 2017 | 87.78 | 87.78 | 86.91 | 86.95 | 13,572 | +0.14(+0.16%) |
Nov 17, 2017 | 87.57 | 87.64 | 86.67 | 86.81 | 13,755 | -2.08(-2.34%) |
Nov 16, 2017 | 87.64 | 88.89 | 86.95 | 88.89 | 10,215 | +2.64(+3.06%) |
Nov 15, 2017 | 87.43 | 88.27 | 86.25 | 86.25 | 25,391 | -3.05(-3.42%) |
Nov 14, 2017 | 90.17 | 90.17 | 89.17 | 89.31 | 14,377 | -1.77(-1.94%) |
Nov 13, 2017 | 90.14 | 91.15 | 90.14 | 91.08 | 25,620 | -0.66(-0.72%) |
Nov 10, 2017 | 90.56 | 91.94 | 90.24 | 91.73 | 27,797 | +3.92(+4.46%) |
Nov 09, 2017 | 88.06 | 88.68 | 87.47 | 87.82 | 23,377 | +0.73(+0.84%) |
Nov 08, 2017 | 86.39 | 87.29 | 86.08 | 87.09 | 3,374 | +0.59(+0.68%) |
Nov 07, 2017 | 87.23 | 87.36 | 86.25 | 86.50 | 16,002 | -1.01(-1.15%) |
Nov 06, 2017 | 87.88 | 88.22 | 87.36 | 87.50 | 9,047 | -0.94(-1.06%) |
Nov 03, 2017 | 88.79 | 89.45 | 88.41 | 88.44 | 23,412 | -0.72(-0.80%) |
Nov 02, 2017 | 89.90 | 89.97 | 88.79 | 89.16 | 9,852 | -1.30(-1.43%) |
Nov 01, 2017 | 91.32 | 91.39 | 89.55 | 90.45 | 10,688 | -1.14(-1.25%) |
Oct 31, 2017 | 91.42 | 91.67 | 91.21 | 91.60 | 12,806 | +0.17(+0.19%) |
Oct 30, 2017 | 93.60 | 91.42 | 91.42 | 10,023 | -2.91(-3.09%) | |
Oct 27, 2017 | 95.03 | 95.45 | 94.23 | 94.34 | 23,067 | -1.80(-1.88%) |
Oct 26, 2017 | 94.86 | 96.56 | 90.35 | 96.14 | 16,528 | +0.90(+0.95%) |
Oct 25, 2017 | 96.10 | 96.24 | 94.98 | 95.24 | 19,728 | +1.32(+1.40%) |
Oct 24, 2017 | 94.09 | 94.58 | 93.57 | 93.92 | 13,542 | +1.77(+1.92%) |
Oct 23, 2017 | 92.43 | 92.46 | 91.60 | 92.15 | 32,253 | -0.62(-0.67%) |
Oct 20, 2017 | 92.78 | 93.43 | 92.29 | 92.78 | 37,752 | +3.12(+3.48%) |
Oct 19, 2017 | 88.96 | 89.83 | 88.51 | 89.65 | 7,682 | -0.87(-0.96%) |
Oct 18, 2017 | 90.56 | 91.04 | 90.31 | 90.52 | 6,827 | +1.98(+2.23%) |
Oct 17, 2017 | 89.79 | 89.79 | 88.20 | 88.54 | 17,386 | -0.45(-0.51%) |
Oct 16, 2017 | 89.17 | 89.69 | 88.75 | 88.99 | 7,625 | +0.31(+0.35%) |
Oct 13, 2017 | 89.31 | 90.21 | 88.61 | 88.68 | 10,089 | -1.91(-2.11%) |
Oct 12, 2017 | 91.53 | 92.25 | 90.59 | 90.59 | 20,403 | -1.21(-1.32%) |
Oct 11, 2017 | 91.49 | 92.08 | 91.25 | 91.80 | 16,473 | -0.69(-0.75%) |
Oct 10, 2017 | 92.53 | 92.57 | 90.90 | 92.50 | 15,090 | -0.45(-0.49%) |
Oct 09, 2017 | 93.16 | 93.51 | 92.71 | 92.95 | 3,618 | -0.73(-0.78%) |
Oct 06, 2017 | 94.54 | 95.06 | 92.81 | 93.68 | 19,067 | +0.80(+0.86%) |
Oct 05, 2017 | 92.53 | 93.43 | 92.53 | 92.88 | 4,676 | +0.75(+0.82%) |
Oct 04, 2017 | 91.56 | 93.05 | 91.56 | 92.13 | 3,567 | +0.36(+0.39%) |
Oct 03, 2017 | 92.88 | 92.88 | 91.67 | 91.77 | 7,229 | -0.42(-0.45%) |