Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 100.02 | 100.02 | 100.02 | 0 | -0.09(-0.09%) | |
Dec 28, 2017 | 100.00 | 100.33 | 99.63 | 100.11 | 246,908 | +0.29(+0.29%) |
Dec 27, 2017 | 99.62 | 100.52 | 99.36 | 99.82 | 350,300 | +0.26(+0.27%) |
Dec 26, 2017 | 98.11 | 99.87 | 98.11 | 99.55 | 278,261 | +1.19(+1.21%) |
Dec 22, 2017 | 97.77 | 98.65 | 97.57 | 98.36 | 397,528 | +0.60(+0.62%) |
Dec 21, 2017 | 98.03 | 98.56 | 96.93 | 97.76 | 291,340 | -0.18(-0.18%) |
Dec 20, 2017 | 96.84 | 98.28 | 96.24 | 97.93 | 916,648 | +1.58(+1.64%) |
Dec 19, 2017 | 98.39 | 98.73 | 96.00 | 96.35 | 848,470 | -2.03(-2.07%) |
Dec 18, 2017 | 97.35 | 99.94 | 96.74 | 98.39 | 1,346,952 | +2.28(+2.37%) |
Dec 15, 2017 | 95.31 | 96.98 | 95.31 | 96.10 | 1,107,145 | +0.83(+0.87%) |
Dec 14, 2017 | 96.08 | 96.48 | 95.23 | 95.28 | 359,136 | -0.66(-0.69%) |
Dec 13, 2017 | 95.93 | 96.62 | 95.53 | 95.94 | 603,162 | +0.30(+0.31%) |
Dec 12, 2017 | 95.13 | 96.10 | 94.64 | 95.64 | 655,802 | +0.83(+0.88%) |
Dec 11, 2017 | 95.24 | 95.80 | 94.36 | 94.81 | 723,390 | -0.59(-0.62%) |
Dec 08, 2017 | 94.73 | 95.58 | 94.50 | 95.40 | 650,535 | +0.68(+0.72%) |
Dec 07, 2017 | 93.94 | 95.02 | 93.73 | 94.72 | 597,812 | +1.07(+1.15%) |
Dec 06, 2017 | 92.83 | 94.13 | 92.78 | 93.64 | 413,642 | +0.37(+0.40%) |
Dec 05, 2017 | 92.99 | 93.83 | 91.86 | 93.27 | 646,914 | +0.59(+0.63%) |
Dec 04, 2017 | 92.90 | 93.63 | 92.63 | 92.68 | 1,098,872 | +0.69(+0.75%) |
Dec 01, 2017 | 92.02 | 92.72 | 90.75 | 91.99 | 790,268 | -0.22(-0.24%) |
Nov 30, 2017 | 94.17 | 94.93 | 91.81 | 92.21 | 1,598,325 | -1.68(-1.79%) |
Nov 29, 2017 | 93.06 | 94.16 | 92.55 | 93.89 | 1,012,977 | +1.01(+1.09%) |
Nov 28, 2017 | 90.88 | 93.00 | 90.88 | 92.88 | 533,083 | +1.75(+1.92%) |
Nov 27, 2017 | 91.37 | 91.77 | 90.75 | 91.13 | 547,788 | +0.13(+0.14%) |
Nov 24, 2017 | 90.80 | 91.64 | 90.54 | 91.00 | 284,039 | +0.34(+0.38%) |
Nov 22, 2017 | 91.15 | 91.58 | 90.55 | 90.66 | 477,670 | -0.48(-0.52%) |
Nov 21, 2017 | 90.99 | 91.29 | 89.76 | 91.14 | 546,785 | +0.60(+0.67%) |
Nov 20, 2017 | 89.57 | 91.00 | 89.54 | 90.54 | 916,950 | +1.09(+1.22%) |
Nov 17, 2017 | 89.08 | 90.81 | 88.76 | 89.45 | 1,219,548 | +0.96(+1.09%) |
Nov 16, 2017 | 88.61 | 89.02 | 87.52 | 88.49 | 748,262 | +0.14(+0.15%) |
Nov 15, 2017 | 86.44 | 88.94 | 85.25 | 88.35 | 1,139,287 | +1.56(+1.80%) |
Nov 14, 2017 | 85.99 | 86.90 | 85.81 | 86.79 | 415,741 | +0.35(+0.40%) |
Nov 13, 2017 | 85.70 | 86.69 | 85.47 | 86.44 | 691,211 | +0.59(+0.68%) |
Nov 10, 2017 | 85.68 | 87.26 | 85.35 | 85.86 | 1,142,185 | +0.33(+0.39%) |
Nov 09, 2017 | 83.84 | 86.64 | 83.23 | 85.52 | 809,614 | +1.31(+1.56%) |
Nov 08, 2017 | 83.90 | 84.83 | 83.90 | 84.21 | 547,171 | +0.07(+0.08%) |
Nov 07, 2017 | 84.46 | 85.03 | 83.66 | 84.14 | 626,493 | -0.34(-0.40%) |
Nov 06, 2017 | 83.44 | 84.74 | 83.17 | 84.48 | 591,698 | +1.37(+1.64%) |
Nov 03, 2017 | 82.75 | 84.12 | 82.62 | 83.12 | 502,525 | +0.33(+0.40%) |
Nov 02, 2017 | 83.56 | 83.56 | 81.92 | 82.78 | 726,784 | -0.75(-0.90%) |
Nov 01, 2017 | 82.45 | 84.13 | 81.64 | 83.54 | 1,089,112 | +1.48(+1.81%) |
Oct 31, 2017 | 82.58 | 83.05 | 82.04 | 82.06 | 658,934 | -0.51(-0.62%) |
Oct 30, 2017 | 82.59 | 82.89 | 81.96 | 82.56 | 552,286 | -0.39(-0.47%) |
Oct 27, 2017 | 82.93 | 83.01 | 81.76 | 82.95 | 778,322 | -0.11(-0.13%) |
Oct 26, 2017 | 79.19 | 83.10 | 79.19 | 83.06 | 1,329,098 | +3.50(+4.39%) |
Oct 25, 2017 | 79.24 | 80.20 | 78.93 | 79.57 | 1,106,126 | +0.03(+0.03%) |
Oct 24, 2017 | 79.38 | 80.27 | 79.00 | 79.54 | 908,637 | +0.69(+0.87%) |
Oct 23, 2017 | 79.41 | 80.88 | 78.85 | 78.86 | 1,031,085 | -0.65(-0.82%) |
Oct 20, 2017 | 79.99 | 81.40 | 79.30 | 79.51 | 757,802 | +0.11(+0.14%) |
Oct 19, 2017 | 78.49 | 79.49 | 78.03 | 79.40 | 814,638 | +0.31(+0.39%) |
Oct 18, 2017 | 78.41 | 79.16 | 78.02 | 79.09 | 822,613 | +1.04(+1.34%) |
Oct 17, 2017 | 78.12 | 78.84 | 77.68 | 78.05 | 560,617 | +0.09(+0.12%) |
Oct 16, 2017 | 78.77 | 78.78 | 77.54 | 77.96 | 669,645 | -0.81(-1.03%) |
Oct 13, 2017 | 78.69 | 79.39 | 78.10 | 78.77 | 540,302 | +0.08(+0.11%) |
Oct 12, 2017 | 78.35 | 78.75 | 77.81 | 78.69 | 591,210 | +0.06(+0.08%) |
Oct 11, 2017 | 80.49 | 80.94 | 78.63 | 78.63 | 891,979 | -2.14(-2.65%) |
Oct 10, 2017 | 79.93 | 80.78 | 79.79 | 80.77 | 550,231 | +1.05(+1.32%) |
Oct 09, 2017 | 81.27 | 81.46 | 79.51 | 79.71 | 380,413 | -1.47(-1.81%) |
Oct 06, 2017 | 81.01 | 81.20 | 80.54 | 81.18 | 669,467 | -0.17(-0.21%) |
Oct 05, 2017 | 82.36 | 82.36 | 79.82 | 81.35 | 1,309,625 | -1.06(-1.29%) |
Oct 04, 2017 | 82.77 | 83.02 | 82.06 | 82.41 | 760,243 | -0.20(-0.25%) |
Oct 03, 2017 | 83.77 | 84.62 | 82.54 | 82.61 | 522,703 | -1.01(-1.21%) |