Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 90.95 | 90.95 | 90.95 | 0 | -0.02(-0.02%) | |
Dec 28, 2017 | 91.11 | 91.15 | 89.56 | 90.97 | 662,744 | -0.05(-0.06%) |
Dec 27, 2017 | 92.80 | 92.80 | 90.69 | 91.02 | 1,083,487 | -2.00(-2.15%) |
Dec 26, 2017 | 91.96 | 93.74 | 91.83 | 93.02 | 619,423 | +1.29(+1.40%) |
Dec 22, 2017 | 91.82 | 91.99 | 90.97 | 91.74 | 1,378,446 | +0.38(+0.42%) |
Dec 21, 2017 | 89.87 | 91.71 | 89.59 | 91.35 | 1,194,690 | +1.46(+1.62%) |
Dec 20, 2017 | 91.21 | 92.01 | 89.38 | 89.89 | 1,186,485 | -1.04(-1.14%) |
Dec 19, 2017 | 93.41 | 93.79 | 90.62 | 90.93 | 1,463,115 | -2.72(-2.90%) |
Dec 18, 2017 | 92.40 | 94.00 | 91.77 | 93.65 | 926,425 | +1.83(+2.00%) |
Dec 15, 2017 | 91.94 | 92.75 | 91.33 | 91.82 | 1,773,469 | +0.46(+0.50%) |
Dec 14, 2017 | 94.12 | 94.73 | 90.97 | 91.36 | 1,190,960 | -2.10(-2.24%) |
Dec 13, 2017 | 94.49 | 94.57 | 93.02 | 93.46 | 1,198,814 | -0.48(-0.51%) |
Dec 12, 2017 | 93.94 | 96.25 | 92.74 | 93.94 | 2,678,776 | +1.99(+2.16%) |
Dec 11, 2017 | 91.31 | 92.70 | 90.37 | 91.95 | 1,634,462 | +0.49(+0.54%) |
Dec 08, 2017 | 89.55 | 91.74 | 88.79 | 91.46 | 1,015,195 | +2.46(+2.77%) |
Dec 07, 2017 | 89.13 | 89.69 | 88.05 | 89.00 | 1,285,110 | +0.10(+0.11%) |
Dec 06, 2017 | 91.97 | 92.47 | 88.87 | 88.90 | 1,410,225 | -3.33(-3.61%) |
Dec 05, 2017 | 97.65 | 98.28 | 91.20 | 92.23 | 2,700,632 | -2.62(-2.76%) |
Dec 04, 2017 | 92.03 | 95.92 | 91.87 | 94.84 | 2,440,401 | +4.32(+4.77%) |
Dec 01, 2017 | 91.85 | 92.06 | 89.51 | 90.52 | 2,471,474 | -1.57(-1.70%) |
Nov 30, 2017 | 90.80 | 92.68 | 89.97 | 92.09 | 2,550,564 | +0.96(+1.05%) |
Nov 29, 2017 | 85.67 | 91.52 | 85.16 | 91.13 | 4,272,331 | +6.48(+7.66%) |
Nov 28, 2017 | 81.96 | 84.71 | 81.72 | 84.65 | 1,256,128 | +2.71(+3.30%) |
Nov 27, 2017 | 81.70 | 82.77 | 81.18 | 81.94 | 941,851 | +0.58(+0.72%) |
Nov 24, 2017 | 81.73 | 81.97 | 81.11 | 81.36 | 574,147 | -0.36(-0.44%) |
Nov 22, 2017 | 81.33 | 82.34 | 80.98 | 81.71 | 995,576 | +0.63(+0.78%) |
Nov 21, 2017 | 82.92 | 82.93 | 81.06 | 81.08 | 1,766,406 | -2.28(-2.73%) |
Nov 20, 2017 | 81.34 | 83.59 | 80.46 | 83.36 | 1,643,183 | +1.97(+2.42%) |
Nov 17, 2017 | 82.99 | 83.37 | 81.27 | 81.39 | 1,699,116 | -1.12(-1.36%) |
Nov 16, 2017 | 83.88 | 84.59 | 81.37 | 82.52 | 2,502,154 | -0.98(-1.18%) |
Nov 15, 2017 | 85.64 | 87.07 | 83.31 | 83.50 | 3,371,396 | -3.77(-4.33%) |
Nov 14, 2017 | 86.51 | 93.81 | 86.39 | 87.28 | 11,135,537 | +12.25(+16.33%) |
Nov 13, 2017 | 73.60 | 75.51 | 73.36 | 75.02 | 4,270,462 | +0.97(+1.31%) |
Nov 10, 2017 | 73.09 | 74.76 | 72.94 | 74.05 | 2,130,318 | +0.70(+0.96%) |
Nov 09, 2017 | 72.54 | 73.94 | 72.16 | 73.35 | 2,082,200 | +0.95(+1.31%) |
Nov 08, 2017 | 72.21 | 73.51 | 71.86 | 72.40 | 3,546,269 | +0.03(+0.04%) |
Nov 07, 2017 | 73.54 | 73.70 | 71.94 | 72.38 | 1,383,647 | -1.21(-1.65%) |
Nov 06, 2017 | 74.34 | 74.59 | 73.22 | 73.59 | 1,287,132 | -0.99(-1.33%) |
Nov 03, 2017 | 74.21 | 75.11 | 73.19 | 74.58 | 1,215,815 | +0.10(+0.13%) |
Nov 02, 2017 | 73.87 | 75.60 | 73.13 | 74.48 | 1,830,589 | +0.86(+1.16%) |
Nov 01, 2017 | 75.07 | 75.44 | 73.56 | 73.63 | 1,269,569 | -0.90(-1.21%) |
Oct 31, 2017 | 74.92 | 75.82 | 74.47 | 74.53 | 1,186,112 | -0.24(-0.32%) |
Oct 30, 2017 | 74.70 | 74.88 | 73.97 | 74.77 | 2,533,302 | +0.06(+0.09%) |
Oct 27, 2017 | 77.63 | 78.09 | 74.59 | 74.70 | 3,211,099 | -3.39(-4.34%) |
Oct 26, 2017 | 75.58 | 79.91 | 74.14 | 78.09 | 3,541,853 | +2.13(+2.81%) |
Oct 25, 2017 | 76.33 | 76.64 | 74.60 | 75.96 | 2,251,261 | -0.86(-1.12%) |
Oct 24, 2017 | 78.17 | 78.35 | 76.13 | 76.82 | 1,962,608 | -1.51(-1.93%) |
Oct 23, 2017 | 78.91 | 79.73 | 78.03 | 78.33 | 1,475,174 | -0.79(-1.00%) |
Oct 20, 2017 | 79.65 | 79.98 | 78.35 | 79.12 | 1,268,683 | -0.13(-0.16%) |
Oct 19, 2017 | 78.63 | 80.20 | 77.81 | 79.25 | 2,633,275 | -0.81(-1.01%) |
Oct 18, 2017 | 80.08 | 81.04 | 79.73 | 80.06 | 2,572,159 | -0.26(-0.32%) |
Oct 17, 2017 | 78.76 | 81.12 | 78.60 | 80.32 | 2,303,450 | +1.90(+2.42%) |
Oct 16, 2017 | 78.14 | 78.46 | 77.28 | 78.42 | 2,684,903 | +0.46(+0.58%) |
Oct 13, 2017 | 79.11 | 79.21 | 77.87 | 77.97 | 2,160,032 | -0.96(-1.21%) |
Oct 12, 2017 | 81.49 | 81.60 | 78.86 | 78.92 | 2,757,931 | -2.59(-3.18%) |
Oct 11, 2017 | 83.61 | 84.03 | 81.31 | 81.51 | 1,675,407 | -2.22(-2.66%) |
Oct 10, 2017 | 83.17 | 84.23 | 82.99 | 83.74 | 1,382,574 | +0.66(+0.79%) |
Oct 09, 2017 | 85.92 | 86.14 | 82.96 | 83.08 | 2,140,467 | -2.89(-3.36%) |
Oct 06, 2017 | 85.83 | 87.23 | 85.42 | 85.97 | 1,444,203 | -0.04(-0.04%) |
Oct 05, 2017 | 86.41 | 87.39 | 85.34 | 86.01 | 2,249,235 | -0.55(-0.63%) |
Oct 04, 2017 | 86.66 | 89.73 | 86.14 | 86.56 | 3,049,262 | -3.69(-4.09%) |
Oct 03, 2017 | 90.69 | 91.26 | 89.57 | 90.25 | 1,025,423 | -0.35(-0.38%) |