Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 90.23 | 90.23 | 90.23 | 0 | -0.09(-0.10%) | |
Dec 28, 2017 | 90.84 | 92.06 | 90.09 | 90.32 | 255,696 | -0.46(-0.51%) |
Dec 27, 2017 | 91.15 | 91.71 | 90.77 | 90.78 | 186,537 | -0.28(-0.31%) |
Dec 26, 2017 | 90.99 | 91.27 | 90.37 | 91.06 | 292,874 | -0.12(-0.14%) |
Dec 22, 2017 | 90.92 | 91.51 | 90.70 | 91.19 | 228,819 | +0.26(+0.29%) |
Dec 21, 2017 | 91.32 | 91.32 | 90.17 | 90.92 | 253,815 | -0.33(-0.36%) |
Dec 20, 2017 | 91.81 | 92.10 | 90.21 | 91.25 | 201,476 | -0.19(-0.21%) |
Dec 19, 2017 | 91.08 | 93.42 | 90.55 | 91.45 | 409,561 | +1.04(+1.15%) |
Dec 18, 2017 | 89.90 | 91.10 | 89.39 | 90.40 | 178,198 | +1.34(+1.50%) |
Dec 15, 2017 | 90.49 | 90.67 | 89.06 | 89.06 | 194,862 | -1.08(-1.20%) |
Dec 14, 2017 | 92.06 | 92.30 | 89.98 | 90.15 | 396,733 | -1.92(-2.08%) |
Dec 13, 2017 | 93.92 | 94.92 | 91.90 | 92.06 | 489,631 | -2.09(-2.22%) |
Dec 12, 2017 | 93.74 | 94.91 | 93.44 | 94.16 | 258,121 | +0.53(+0.57%) |
Dec 11, 2017 | 91.98 | 94.28 | 91.61 | 93.63 | 303,085 | +1.14(+1.24%) |
Dec 08, 2017 | 92.51 | 93.25 | 89.56 | 92.48 | 521,782 | +3.01(+3.37%) |
Dec 07, 2017 | 87.60 | 90.22 | 86.63 | 89.47 | 287,446 | +1.51(+1.72%) |
Dec 06, 2017 | 82.69 | 88.82 | 82.54 | 87.96 | 500,107 | +5.21(+6.30%) |
Dec 05, 2017 | 81.55 | 83.08 | 81.41 | 82.75 | 189,628 | +1.38(+1.69%) |
Dec 04, 2017 | 80.85 | 82.12 | 80.85 | 81.37 | 221,364 | +1.04(+1.30%) |
Dec 01, 2017 | 79.85 | 80.59 | 78.75 | 80.33 | 268,732 | +1.26(+1.60%) |
Nov 30, 2017 | 80.52 | 80.68 | 78.41 | 79.07 | 359,354 | -1.41(-1.75%) |
Nov 29, 2017 | 79.89 | 81.06 | 79.88 | 80.47 | 369,792 | +0.62(+0.78%) |
Nov 28, 2017 | 81.76 | 82.52 | 79.39 | 79.85 | 445,077 | -2.06(-2.51%) |
Nov 27, 2017 | 81.02 | 84.45 | 81.00 | 81.91 | 426,844 | +0.00(+0.00%) |
Nov 24, 2017 | 78.11 | 82.34 | 76.74 | 81.91 | 431,950 | +4.29(+5.53%) |
Nov 22, 2017 | 79.25 | 79.42 | 77.22 | 77.62 | 730,671 | +2.34(+3.10%) |
Nov 21, 2017 | 77.09 | 79.31 | 75.09 | 75.28 | 487,200 | -1.81(-2.35%) |
Nov 20, 2017 | 74.36 | 79.80 | 73.97 | 77.10 | 958,041 | -3.39(-4.21%) |
Nov 17, 2017 | 83.71 | 84.10 | 78.32 | 80.48 | 721,387 | -3.13(-3.74%) |
Nov 16, 2017 | 81.76 | 85.44 | 79.66 | 83.61 | 738,797 | +4.80(+6.09%) |
Nov 15, 2017 | 74.52 | 79.81 | 71.90 | 78.82 | 1,546,983 | +2.81(+3.70%) |
Nov 14, 2017 | 87.93 | 87.97 | 75.38 | 76.00 | 1,625,771 | -12.74(-14.35%) |
Nov 13, 2017 | 90.70 | 91.56 | 88.21 | 88.74 | 601,962 | -2.50(-2.74%) |
Nov 10, 2017 | 93.83 | 94.76 | 90.60 | 91.24 | 258,627 | -3.00(-3.18%) |
Nov 09, 2017 | 96.26 | 96.26 | 93.54 | 94.24 | 413,898 | -2.59(-2.68%) |
Nov 08, 2017 | 93.89 | 96.83 | 93.66 | 96.83 | 273,790 | +4.00(+4.31%) |
Nov 07, 2017 | 95.78 | 95.88 | 92.36 | 92.83 | 152,889 | -3.17(-3.30%) |
Nov 06, 2017 | 92.61 | 96.12 | 91.96 | 96.00 | 126,573 | +3.85(+4.17%) |
Nov 03, 2017 | 93.53 | 94.04 | 90.51 | 92.15 | 401,953 | -1.07(-1.15%) |
Nov 02, 2017 | 94.41 | 95.31 | 91.50 | 93.23 | 563,128 | -0.76(-0.80%) |
Nov 01, 2017 | 97.61 | 98.39 | 93.83 | 93.98 | 754,598 | -4.06(-4.15%) |
Oct 31, 2017 | 99.08 | 99.93 | 96.89 | 98.05 | 342,289 | -1.04(-1.05%) |
Oct 30, 2017 | 102.24 | 102.53 | 98.93 | 99.09 | 185,566 | -3.69(-3.59%) |
Oct 27, 2017 | 105.07 | 105.78 | 101.61 | 102.78 | 437,988 | -2.06(-1.97%) |
Oct 26, 2017 | 104.87 | 105.14 | 103.95 | 104.85 | 223,165 | +0.44(+0.42%) |
Oct 25, 2017 | 104.96 | 105.79 | 102.89 | 104.41 | 333,116 | -0.01(-0.01%) |
Oct 24, 2017 | 105.22 | 105.90 | 102.65 | 104.42 | 566,906 | -1.06(-1.00%) |
Oct 23, 2017 | 98.17 | 105.98 | 98.17 | 105.48 | 604,716 | +8.14(+8.37%) |
Oct 20, 2017 | 96.55 | 97.33 | 96.22 | 97.33 | 377,841 | +0.85(+0.88%) |
Oct 19, 2017 | 96.25 | 96.80 | 95.22 | 96.48 | 148,243 | -0.55(-0.56%) |
Oct 18, 2017 | 98.44 | 99.54 | 96.52 | 97.03 | 377,954 | -0.98(-1.00%) |
Oct 17, 2017 | 98.99 | 99.24 | 97.36 | 98.01 | 305,036 | -0.95(-0.96%) |
Oct 16, 2017 | 98.38 | 99.54 | 97.28 | 98.96 | 357,359 | +0.23(+0.23%) |
Oct 13, 2017 | 96.55 | 98.84 | 95.51 | 98.73 | 501,237 | +2.19(+2.27%) |
Oct 12, 2017 | 96.07 | 96.92 | 94.72 | 96.55 | 266,668 | +0.59(+0.62%) |
Oct 11, 2017 | 96.55 | 98.36 | 95.41 | 95.95 | 312,950 | -0.30(-0.32%) |
Oct 10, 2017 | 94.22 | 96.26 | 94.12 | 96.26 | 138,941 | +2.29(+2.44%) |
Oct 09, 2017 | 95.64 | 96.12 | 93.80 | 93.97 | 235,092 | -1.25(-1.31%) |
Oct 06, 2017 | 95.00 | 96.48 | 94.69 | 95.21 | 209,401 | -0.33(-0.34%) |
Oct 05, 2017 | 96.13 | 96.42 | 95.31 | 95.54 | 474,805 | -0.30(-0.31%) |
Oct 04, 2017 | 95.88 | 97.01 | 95.45 | 95.84 | 449,678 | +0.44(+0.47%) |
Oct 03, 2017 | 93.82 | 95.68 | 93.39 | 95.39 | 475,339 | +2.12(+2.27%) |