Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 95.19 | 95.19 | 95.19 | 0 | +0.98(+1.04%) | |
Dec 28, 2017 | 93.79 | 94.49 | 93.46 | 94.21 | 56,775 | +0.47(+0.50%) |
Dec 27, 2017 | 94.11 | 94.77 | 93.60 | 93.74 | 61,165 | -0.28(-0.30%) |
Dec 26, 2017 | 93.79 | 94.95 | 93.79 | 94.02 | 29,556 | -0.05(-0.05%) |
Dec 22, 2017 | 94.86 | 96.73 | 93.88 | 94.07 | 37,818 | -0.65(-0.69%) |
Dec 21, 2017 | 94.25 | 95.44 | 93.88 | 94.72 | 41,641 | +0.70(+0.75%) |
Dec 20, 2017 | 93.93 | 94.44 | 93.37 | 94.02 | 67,319 | +0.70(+0.75%) |
Dec 19, 2017 | 94.21 | 94.21 | 93.08 | 93.32 | 35,309 | -0.51(-0.55%) |
Dec 18, 2017 | 94.35 | 94.91 | 93.46 | 93.83 | 59,341 | +0.28(+0.30%) |
Dec 15, 2017 | 92.52 | 94.21 | 92.34 | 93.55 | 211,152 | +1.17(+1.26%) |
Dec 14, 2017 | 93.79 | 94.95 | 91.94 | 92.38 | 33,271 | -1.40(-1.49%) |
Dec 13, 2017 | 94.21 | 95.75 | 93.69 | 93.79 | 34,017 | -0.33(-0.35%) |
Dec 12, 2017 | 94.72 | 95.42 | 94.11 | 94.11 | 17,080 | -0.42(-0.44%) |
Dec 11, 2017 | 95.00 | 95.47 | 94.21 | 94.53 | 48,264 | -0.51(-0.54%) |
Dec 08, 2017 | 96.03 | 96.31 | 94.91 | 95.05 | 62,310 | +0.00(+0.00%) |
Dec 07, 2017 | 96.59 | 96.92 | 95.66 | 36,833 | +0.00(+0.00%) | |
Dec 06, 2017 | 96.54 | 97.69 | 96.05 | 96.82 | 27,566 | -0.09(-0.10%) |
Dec 05, 2017 | 97.66 | 99.49 | 96.68 | 96.92 | 30,128 | -0.51(-0.53%) |
Dec 04, 2017 | 99.07 | 99.39 | 97.38 | 97.43 | 48,536 | -0.70(-0.71%) |
Dec 01, 2017 | 100.00 | 100.00 | 97.57 | 98.13 | 39,114 | -1.87(-1.87%) |
Nov 30, 2017 | 101.22 | 101.22 | 99.81 | 100.00 | 41,753 | -0.65(-0.65%) |
Nov 29, 2017 | 100.56 | 102.59 | 98.69 | 100.66 | 41,800 | +0.70(+0.70%) |
Nov 28, 2017 | 98.13 | 100.05 | 98.13 | 99.95 | 28,692 | +2.38(+2.44%) |
Nov 27, 2017 | 97.76 | 98.46 | 97.57 | 97.57 | 36,837 | -0.28(-0.29%) |
Nov 24, 2017 | 98.65 | 98.88 | 96.54 | 97.85 | 10,329 | -0.28(-0.29%) |
Nov 22, 2017 | 98.51 | 98.83 | 97.99 | 98.13 | 18,190 | -0.05(-0.05%) |
Nov 21, 2017 | 97.24 | 98.72 | 97.10 | 98.18 | 39,482 | +1.12(+1.16%) |
Nov 20, 2017 | 95.66 | 97.57 | 95.19 | 97.06 | 52,232 | +1.17(+1.22%) |
Nov 17, 2017 | 94.63 | 96.03 | 93.97 | 95.89 | 37,194 | +0.56(+0.59%) |
Nov 16, 2017 | 93.83 | 96.12 | 93.27 | 95.33 | 39,373 | +2.01(+2.15%) |
Nov 15, 2017 | 94.16 | 94.75 | 93.27 | 93.32 | 16,815 | -1.36(-1.43%) |
Nov 14, 2017 | 93.74 | 94.81 | 93.74 | 94.67 | 19,295 | +0.33(+0.35%) |
Nov 13, 2017 | 94.16 | 95.84 | 93.46 | 94.35 | 27,167 | -0.47(-0.49%) |
Nov 10, 2017 | 94.67 | 95.14 | 94.11 | 94.81 | 26,205 | +0.70(+0.74%) |
Nov 09, 2017 | 94.07 | 95.23 | 93.27 | 94.11 | 35,997 | -0.79(-0.84%) |
Nov 08, 2017 | 94.95 | 95.37 | 93.37 | 94.91 | 29,942 | -0.30(-0.31%) |
Nov 07, 2017 | 97.26 | 98.57 | 94.74 | 95.21 | 29,082 | -1.82(-1.87%) |
Nov 06, 2017 | 97.03 | 97.59 | 96.51 | 97.03 | 16,464 | -0.09(-0.10%) |
Nov 03, 2017 | 97.87 | 99.94 | 97.07 | 97.12 | 27,785 | -0.61(-0.62%) |
Nov 02, 2017 | 99.68 | 100.29 | 97.68 | 97.73 | 57,286 | -2.01(-2.01%) |
Nov 01, 2017 | 100.76 | 100.80 | 93.99 | 99.73 | 106,636 | +3.13(+3.24%) |
Oct 31, 2017 | 94.88 | 97.40 | 94.60 | 96.61 | 39,688 | +1.87(+1.97%) |
Oct 30, 2017 | 96.65 | 97.73 | 94.32 | 94.74 | 25,149 | -2.47(-2.54%) |
Oct 27, 2017 | 98.05 | 99.54 | 96.49 | 97.21 | 27,894 | -0.70(-0.71%) |
Oct 26, 2017 | 97.73 | 98.61 | 96.56 | 97.91 | 25,166 | +1.03(+1.06%) |
Oct 25, 2017 | 97.73 | 99.03 | 96.47 | 96.89 | 25,428 | -1.12(-1.14%) |
Oct 24, 2017 | 97.49 | 98.87 | 96.09 | 98.01 | 27,552 | +0.70(+0.72%) |
Oct 23, 2017 | 96.89 | 98.38 | 95.69 | 97.31 | 30,695 | +0.56(+0.58%) |
Oct 20, 2017 | 96.70 | 97.96 | 96.61 | 96.75 | 42,670 | -0.14(-0.14%) |
Oct 19, 2017 | 96.79 | 97.12 | 95.72 | 96.89 | 19,154 | -0.75(-0.76%) |
Oct 18, 2017 | 95.95 | 98.05 | 95.91 | 97.63 | 24,610 | +1.54(+1.60%) |
Oct 17, 2017 | 96.65 | 97.49 | 95.86 | 96.09 | 29,107 | -0.42(-0.43%) |
Oct 16, 2017 | 96.61 | 97.33 | 96.19 | 96.51 | 39,905 | +0.47(+0.49%) |
Oct 13, 2017 | 96.56 | 97.00 | 96.00 | 96.05 | 37,707 | -0.51(-0.53%) |
Oct 12, 2017 | 96.05 | 97.87 | 96.05 | 96.56 | 49,014 | +0.09(+0.10%) |
Oct 11, 2017 | 96.70 | 97.40 | 95.91 | 96.47 | 35,358 | -0.05(-0.05%) |
Oct 10, 2017 | 97.54 | 97.54 | 96.42 | 96.51 | 35,929 | -0.28(-0.29%) |
Oct 09, 2017 | 96.98 | 97.54 | 96.47 | 96.79 | 55,843 | -0.19(-0.19%) |
Oct 06, 2017 | 97.03 | 97.91 | 96.47 | 96.98 | 32,987 | -0.37(-0.38%) |
Oct 05, 2017 | 96.61 | 97.87 | 96.47 | 97.35 | 44,022 | +0.61(+0.63%) |
Oct 04, 2017 | 98.57 | 101.19 | 96.42 | 96.75 | 84,501 | -4.11(-4.07%) |
Oct 03, 2017 | 101.32 | 102.62 | 100.48 | 100.85 | 58,273 | -0.65(-0.64%) |