Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 96.55 | 96.55 | 96.55 | 0 | -0.34(-0.35%) | |
Dec 28, 2017 | 97.51 | 97.51 | 96.33 | 96.89 | 131,939 | -0.36(-0.37%) |
Dec 27, 2017 | 97.07 | 98.04 | 96.44 | 97.25 | 160,358 | +0.20(+0.20%) |
Dec 26, 2017 | 97.35 | 97.63 | 96.84 | 97.05 | 165,040 | -0.34(-0.35%) |
Dec 22, 2017 | 97.82 | 98.33 | 96.74 | 97.40 | 402,011 | -0.21(-0.21%) |
Dec 21, 2017 | 98.11 | 98.20 | 97.24 | 97.60 | 254,096 | -0.54(-0.55%) |
Dec 20, 2017 | 97.49 | 98.53 | 97.17 | 98.14 | 212,697 | +0.64(+0.65%) |
Dec 19, 2017 | 96.41 | 97.70 | 96.28 | 97.50 | 278,375 | +1.02(+1.05%) |
Dec 18, 2017 | 97.25 | 98.17 | 95.71 | 96.49 | 237,662 | -0.12(-0.12%) |
Dec 15, 2017 | 96.35 | 97.88 | 96.26 | 96.60 | 668,202 | +0.48(+0.50%) |
Dec 14, 2017 | 96.40 | 97.21 | 96.00 | 96.12 | 228,444 | -0.49(-0.51%) |
Dec 13, 2017 | 96.87 | 97.70 | 96.45 | 96.61 | 295,515 | -0.25(-0.26%) |
Dec 12, 2017 | 97.12 | 97.20 | 96.42 | 96.87 | 224,237 | -0.08(-0.08%) |
Dec 11, 2017 | 97.41 | 97.50 | 96.85 | 96.95 | 179,255 | -0.54(-0.55%) |
Dec 08, 2017 | 97.39 | 97.73 | 95.68 | 97.49 | 338,887 | +0.02(+0.02%) |
Dec 07, 2017 | 97.21 | 97.77 | 96.74 | 97.47 | 223,560 | +0.41(+0.42%) |
Dec 06, 2017 | 97.33 | 98.24 | 97.02 | 97.05 | 255,585 | -0.29(-0.30%) |
Dec 05, 2017 | 97.14 | 98.16 | 96.96 | 97.35 | 285,126 | +0.10(+0.10%) |
Dec 04, 2017 | 97.58 | 97.58 | 97.17 | 97.25 | 352,182 | +0.27(+0.28%) |
Dec 01, 2017 | 97.44 | 97.64 | 95.13 | 96.98 | 295,292 | -0.80(-0.82%) |
Nov 30, 2017 | 98.17 | 98.98 | 97.26 | 97.78 | 349,041 | +0.05(+0.05%) |
Nov 29, 2017 | 94.68 | 98.19 | 94.68 | 97.73 | 417,097 | +3.45(+3.66%) |
Nov 28, 2017 | 95.43 | 95.58 | 93.52 | 94.28 | 456,566 | -0.84(-0.88%) |
Nov 27, 2017 | 95.36 | 96.32 | 94.83 | 95.12 | 279,201 | -0.24(-0.26%) |
Nov 24, 2017 | 96.19 | 96.70 | 94.91 | 95.36 | 99,970 | -1.10(-1.14%) |
Nov 22, 2017 | 97.88 | 98.40 | 96.31 | 96.46 | 245,503 | -1.18(-1.21%) |
Nov 21, 2017 | 97.36 | 97.97 | 97.23 | 97.64 | 426,781 | +0.56(+0.57%) |
Nov 20, 2017 | 97.20 | 97.29 | 96.24 | 97.08 | 180,505 | +0.25(+0.26%) |
Nov 17, 2017 | 96.32 | 97.20 | 95.96 | 96.83 | 220,280 | +0.25(+0.26%) |
Nov 16, 2017 | 96.42 | 97.41 | 95.76 | 96.58 | 378,193 | +0.32(+0.34%) |
Nov 15, 2017 | 98.06 | 98.12 | 96.18 | 96.25 | 480,211 | -2.43(-2.46%) |
Nov 14, 2017 | 99.17 | 99.76 | 98.33 | 98.68 | 288,416 | -0.76(-0.77%) |
Nov 13, 2017 | 99.34 | 99.96 | 98.45 | 99.44 | 275,371 | -0.02(-0.02%) |
Nov 10, 2017 | 99.01 | 99.74 | 98.09 | 99.46 | 258,190 | +0.22(+0.22%) |
Nov 09, 2017 | 98.83 | 99.52 | 97.99 | 99.25 | 333,694 | +0.19(+0.19%) |
Nov 08, 2017 | 98.70 | 99.22 | 98.46 | 99.06 | 284,873 | +0.20(+0.20%) |
Nov 07, 2017 | 98.25 | 99.10 | 98.03 | 98.86 | 201,664 | +0.43(+0.44%) |
Nov 06, 2017 | 98.48 | 99.06 | 97.92 | 98.43 | 262,600 | -0.34(-0.35%) |
Nov 03, 2017 | 97.94 | 99.06 | 97.69 | 98.78 | 211,997 | +0.93(+0.95%) |
Nov 02, 2017 | 98.73 | 100.04 | 97.84 | 97.85 | 324,671 | -0.87(-0.88%) |
Nov 01, 2017 | 99.17 | 99.73 | 98.53 | 98.72 | 511,079 | -0.50(-0.50%) |
Oct 31, 2017 | 99.23 | 99.80 | 98.53 | 99.22 | 558,294 | +0.05(+0.05%) |
Oct 30, 2017 | 98.63 | 99.79 | 98.25 | 99.17 | 486,399 | +0.19(+0.19%) |
Oct 27, 2017 | 99.01 | 99.40 | 97.86 | 98.98 | 629,976 | +0.23(+0.23%) |
Oct 26, 2017 | 97.85 | 101.14 | 96.03 | 98.76 | 1,017,781 | +9.08(+10.13%) |
Oct 25, 2017 | 90.47 | 91.05 | 89.35 | 89.68 | 726,686 | -0.74(-0.82%) |
Oct 24, 2017 | 90.88 | 91.05 | 90.20 | 90.42 | 224,158 | -0.10(-0.11%) |
Oct 23, 2017 | 92.01 | 92.24 | 90.45 | 90.52 | 319,401 | -1.30(-1.42%) |
Oct 20, 2017 | 90.74 | 92.01 | 90.65 | 91.82 | 334,226 | +1.53(+1.69%) |
Oct 19, 2017 | 90.54 | 90.84 | 89.36 | 90.29 | 511,427 | -0.13(-0.14%) |
Oct 18, 2017 | 91.04 | 91.81 | 89.98 | 90.42 | 668,437 | -0.58(-0.63%) |
Oct 17, 2017 | 90.52 | 92.98 | 87.84 | 91.00 | 2,201,338 | -2.48(-2.65%) |
Oct 16, 2017 | 92.81 | 93.66 | 92.55 | 93.47 | 264,577 | +0.49(+0.53%) |
Oct 13, 2017 | 92.66 | 93.37 | 91.93 | 92.98 | 183,550 | +0.11(+0.12%) |
Oct 12, 2017 | 92.13 | 92.99 | 91.59 | 92.88 | 469,979 | +1.08(+1.18%) |
Oct 11, 2017 | 92.31 | 92.46 | 91.55 | 91.79 | 205,305 | -0.55(-0.59%) |
Oct 10, 2017 | 91.92 | 92.34 | 91.50 | 92.34 | 276,300 | +0.43(+0.47%) |
Oct 09, 2017 | 92.98 | 93.13 | 91.56 | 91.91 | 182,930 | -1.35(-1.45%) |
Oct 06, 2017 | 92.82 | 93.80 | 92.54 | 93.26 | 227,773 | +0.60(+0.64%) |
Oct 05, 2017 | 92.89 | 93.00 | 92.01 | 92.66 | 282,989 | -0.15(-0.16%) |
Oct 04, 2017 | 92.18 | 92.84 | 91.60 | 92.81 | 389,262 | +0.36(+0.39%) |
Oct 03, 2017 | 94.06 | 94.06 | 92.22 | 92.45 | 344,938 | -1.91(-2.02%) |