Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 88.52 | 88.52 | 88.52 | 0 | -0.74(-0.83%) | |
Dec 28, 2017 | 88.97 | 89.37 | 88.84 | 89.26 | 260,427 | +0.34(+0.38%) |
Dec 27, 2017 | 88.90 | 89.62 | 88.76 | 88.92 | 259,278 | +0.11(+0.12%) |
Dec 26, 2017 | 88.67 | 89.50 | 88.57 | 88.81 | 179,829 | +0.12(+0.14%) |
Dec 22, 2017 | 89.16 | 89.66 | 88.40 | 88.69 | 423,824 | -0.08(-0.09%) |
Dec 21, 2017 | 87.76 | 89.06 | 87.63 | 88.77 | 445,857 | +1.24(+1.41%) |
Dec 20, 2017 | 86.99 | 87.77 | 86.76 | 87.53 | 394,558 | +0.90(+1.03%) |
Dec 19, 2017 | 87.13 | 87.50 | 86.52 | 86.63 | 500,615 | -0.03(-0.03%) |
Dec 18, 2017 | 86.73 | 87.05 | 86.12 | 86.66 | 492,110 | +0.36(+0.42%) |
Dec 15, 2017 | 86.41 | 87.42 | 86.08 | 86.30 | 861,995 | +0.46(+0.53%) |
Dec 14, 2017 | 86.91 | 87.08 | 85.72 | 85.84 | 443,965 | -0.90(-1.04%) |
Dec 13, 2017 | 88.01 | 88.08 | 86.69 | 86.75 | 417,480 | -1.30(-1.48%) |
Dec 12, 2017 | 88.05 | 89.11 | 87.51 | 88.05 | 527,156 | +0.37(+0.42%) |
Dec 11, 2017 | 86.98 | 87.80 | 86.44 | 87.68 | 538,549 | +0.66(+0.76%) |
Dec 08, 2017 | 86.90 | 87.41 | 86.47 | 87.02 | 537,293 | +0.48(+0.56%) |
Dec 07, 2017 | 85.80 | 87.37 | 85.80 | 86.54 | 573,632 | +0.49(+0.57%) |
Dec 06, 2017 | 86.00 | 86.98 | 85.49 | 86.05 | 404,945 | -0.16(-0.18%) |
Dec 05, 2017 | 87.65 | 88.02 | 86.07 | 86.20 | 660,891 | -1.40(-1.60%) |
Dec 04, 2017 | 88.13 | 88.13 | 87.12 | 87.61 | 702,235 | +0.03(+0.03%) |
Dec 01, 2017 | 88.75 | 88.75 | 86.55 | 87.58 | 831,505 | -0.97(-1.09%) |
Nov 30, 2017 | 89.56 | 89.98 | 88.53 | 88.55 | 920,393 | -0.74(-0.83%) |
Nov 29, 2017 | 88.03 | 89.96 | 88.00 | 89.28 | 384,745 | +1.54(+1.75%) |
Nov 28, 2017 | 86.19 | 87.94 | 86.11 | 87.75 | 390,599 | +1.75(+2.03%) |
Nov 27, 2017 | 86.20 | 86.71 | 85.83 | 86.00 | 436,308 | +0.10(+0.11%) |
Nov 24, 2017 | 86.64 | 86.64 | 85.90 | 85.90 | 132,048 | +0.01(+0.01%) |
Nov 22, 2017 | 85.72 | 86.26 | 85.29 | 85.90 | 311,356 | +0.01(+0.01%) |
Nov 21, 2017 | 86.41 | 86.52 | 85.80 | 85.89 | 310,042 | -0.16(-0.18%) |
Nov 20, 2017 | 86.07 | 86.90 | 85.90 | 86.04 | 291,382 | -0.03(-0.04%) |
Nov 17, 2017 | 84.73 | 86.32 | 84.63 | 86.08 | 443,216 | +0.98(+1.15%) |
Nov 16, 2017 | 86.53 | 86.85 | 84.84 | 85.10 | 619,304 | -1.19(-1.38%) |
Nov 15, 2017 | 85.59 | 86.93 | 85.36 | 86.29 | 445,655 | +0.01(+0.01%) |
Nov 14, 2017 | 85.52 | 86.79 | 85.21 | 86.28 | 361,833 | +0.13(+0.15%) |
Nov 13, 2017 | 85.25 | 86.57 | 85.25 | 86.15 | 425,374 | +0.48(+0.56%) |
Nov 10, 2017 | 85.91 | 86.43 | 85.32 | 85.67 | 517,776 | -0.49(-0.57%) |
Nov 09, 2017 | 85.66 | 87.05 | 85.63 | 86.16 | 468,862 | +0.29(+0.34%) |
Nov 08, 2017 | 86.31 | 86.72 | 85.52 | 85.87 | 550,824 | -0.58(-0.68%) |
Nov 07, 2017 | 86.79 | 87.64 | 86.37 | 86.45 | 352,533 | -0.19(-0.22%) |
Nov 06, 2017 | 87.43 | 87.64 | 86.65 | 86.65 | 349,631 | -0.76(-0.87%) |
Nov 03, 2017 | 86.44 | 87.48 | 85.11 | 87.41 | 771,959 | -0.06(-0.07%) |
Nov 02, 2017 | 88.12 | 89.42 | 86.65 | 87.47 | 722,323 | -0.84(-0.95%) |
Nov 01, 2017 | 88.39 | 89.77 | 88.14 | 88.30 | 589,513 | +0.45(+0.52%) |
Oct 31, 2017 | 87.84 | 88.95 | 87.52 | 87.85 | 551,786 | -0.17(-0.20%) |
Oct 30, 2017 | 87.27 | 88.41 | 86.87 | 88.03 | 406,449 | +0.70(+0.80%) |
Oct 27, 2017 | 87.54 | 87.67 | 86.86 | 87.33 | 386,837 | -0.33(-0.38%) |
Oct 26, 2017 | 87.22 | 88.65 | 87.22 | 87.66 | 384,191 | +0.55(+0.63%) |
Oct 25, 2017 | 87.35 | 87.74 | 86.26 | 87.11 | 653,221 | +0.10(+0.12%) |
Oct 24, 2017 | 87.14 | 87.37 | 86.50 | 87.00 | 336,228 | +0.17(+0.19%) |
Oct 23, 2017 | 87.32 | 87.32 | 86.52 | 86.84 | 531,215 | -0.35(-0.40%) |
Oct 20, 2017 | 88.83 | 88.85 | 86.84 | 87.19 | 847,857 | -1.09(-1.24%) |
Oct 19, 2017 | 88.40 | 88.79 | 87.50 | 88.28 | 723,974 | -0.58(-0.65%) |
Oct 18, 2017 | 84.15 | 89.23 | 83.83 | 88.85 | 1,463,383 | +5.18(+6.20%) |
Oct 17, 2017 | 84.07 | 84.28 | 83.66 | 83.67 | 580,397 | -0.31(-0.37%) |
Oct 16, 2017 | 83.67 | 84.23 | 83.67 | 83.98 | 428,979 | +0.45(+0.53%) |
Oct 13, 2017 | 83.80 | 83.84 | 83.39 | 83.54 | 467,138 | -0.21(-0.25%) |
Oct 12, 2017 | 83.12 | 84.19 | 83.12 | 83.75 | 613,938 | +0.55(+0.66%) |
Oct 11, 2017 | 83.29 | 83.39 | 81.09 | 83.20 | 585,390 | -0.44(-0.52%) |
Oct 10, 2017 | 83.49 | 83.70 | 82.97 | 83.64 | 375,000 | +0.19(+0.23%) |
Oct 09, 2017 | 83.79 | 83.83 | 83.08 | 83.44 | 366,814 | -0.38(-0.46%) |
Oct 06, 2017 | 83.66 | 83.94 | 83.17 | 83.83 | 391,362 | +0.48(+0.58%) |
Oct 05, 2017 | 83.10 | 83.93 | 83.10 | 83.35 | 473,580 | +0.17(+0.21%) |
Oct 04, 2017 | 83.42 | 83.75 | 82.83 | 83.17 | 707,799 | -0.36(-0.43%) |
Oct 03, 2017 | 83.35 | 83.67 | 82.43 | 83.53 | 539,550 | +0.03(+0.04%) |