Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 90.71 | 90.71 | 90.71 | 0 | -0.45(-0.49%) | |
Dec 28, 2017 | 90.97 | 91.19 | 90.56 | 91.16 | 274,621 | +0.47(+0.52%) |
Dec 27, 2017 | 90.52 | 90.92 | 90.38 | 90.69 | 247,313 | +0.06(+0.07%) |
Dec 26, 2017 | 90.71 | 90.95 | 90.39 | 90.63 | 169,541 | -0.06(-0.07%) |
Dec 22, 2017 | 90.99 | 91.00 | 90.12 | 90.69 | 376,454 | +0.18(+0.20%) |
Dec 21, 2017 | 90.88 | 90.98 | 90.21 | 90.51 | 628,753 | +0.09(+0.10%) |
Dec 20, 2017 | 90.68 | 90.87 | 90.18 | 90.42 | 644,463 | +0.28(+0.31%) |
Dec 19, 2017 | 90.32 | 90.81 | 89.97 | 90.14 | 716,260 | +0.27(+0.30%) |
Dec 18, 2017 | 90.13 | 90.27 | 89.49 | 89.87 | 572,092 | +0.26(+0.29%) |
Dec 15, 2017 | 89.28 | 90.28 | 88.90 | 89.61 | 991,492 | +0.75(+0.84%) |
Dec 14, 2017 | 89.41 | 89.83 | 88.77 | 88.86 | 468,629 | -0.45(-0.50%) |
Dec 13, 2017 | 89.67 | 90.35 | 89.27 | 89.31 | 591,483 | -0.46(-0.51%) |
Dec 12, 2017 | 89.77 | 90.01 | 89.20 | 89.77 | 521,418 | +0.14(+0.16%) |
Dec 11, 2017 | 89.86 | 90.09 | 89.38 | 89.63 | 454,806 | -0.32(-0.36%) |
Dec 08, 2017 | 89.48 | 90.14 | 89.08 | 89.95 | 506,345 | +0.78(+0.87%) |
Dec 07, 2017 | 88.77 | 89.37 | 88.77 | 89.17 | 290,518 | +0.14(+0.16%) |
Dec 06, 2017 | 88.88 | 89.73 | 88.70 | 89.03 | 466,834 | +0.03(+0.03%) |
Dec 05, 2017 | 89.66 | 90.06 | 88.82 | 89.00 | 531,290 | -0.40(-0.45%) |
Dec 04, 2017 | 89.62 | 89.88 | 89.18 | 89.40 | 702,617 | +0.87(+0.98%) |
Dec 01, 2017 | 89.09 | 89.09 | 87.36 | 88.53 | 623,376 | -0.32(-0.36%) |
Nov 30, 2017 | 89.40 | 90.32 | 88.75 | 88.85 | 932,294 | -0.24(-0.27%) |
Nov 29, 2017 | 87.83 | 89.54 | 87.83 | 89.09 | 455,998 | +1.56(+1.78%) |
Nov 28, 2017 | 86.06 | 87.66 | 86.06 | 87.53 | 724,390 | +1.79(+2.09%) |
Nov 27, 2017 | 85.22 | 86.03 | 85.11 | 85.74 | 364,897 | +0.58(+0.68%) |
Nov 24, 2017 | 85.39 | 85.52 | 85.10 | 85.16 | 173,616 | -0.01(-0.01%) |
Nov 22, 2017 | 85.29 | 85.37 | 84.76 | 85.17 | 279,748 | -0.10(-0.12%) |
Nov 21, 2017 | 85.32 | 85.60 | 85.21 | 85.27 | 469,226 | +0.19(+0.22%) |
Nov 20, 2017 | 85.50 | 85.54 | 84.92 | 85.08 | 420,452 | -0.36(-0.42%) |
Nov 17, 2017 | 84.68 | 85.72 | 84.56 | 85.44 | 517,038 | +0.43(+0.51%) |
Nov 16, 2017 | 85.54 | 85.88 | 84.94 | 85.01 | 472,821 | -0.36(-0.42%) |
Nov 15, 2017 | 84.71 | 85.85 | 84.60 | 85.37 | 662,997 | +0.19(+0.22%) |
Nov 14, 2017 | 84.40 | 85.36 | 84.24 | 85.18 | 558,239 | +0.49(+0.58%) |
Nov 13, 2017 | 84.14 | 84.76 | 83.96 | 84.69 | 441,037 | +0.43(+0.51%) |
Nov 10, 2017 | 84.61 | 84.65 | 83.66 | 84.26 | 527,566 | -0.24(-0.28%) |
Nov 09, 2017 | 84.86 | 85.21 | 84.14 | 84.50 | 473,992 | -0.74(-0.87%) |
Nov 08, 2017 | 85.06 | 85.55 | 84.86 | 85.24 | 521,066 | +0.06(+0.07%) |
Nov 07, 2017 | 85.60 | 86.22 | 84.91 | 85.18 | 431,138 | -0.50(-0.58%) |
Nov 06, 2017 | 85.28 | 85.75 | 84.81 | 85.68 | 468,457 | +0.26(+0.30%) |
Nov 03, 2017 | 85.26 | 85.81 | 85.19 | 85.42 | 558,778 | -0.12(-0.14%) |
Nov 02, 2017 | 84.75 | 85.73 | 84.64 | 85.54 | 425,598 | +0.78(+0.92%) |
Nov 01, 2017 | 84.54 | 85.07 | 84.27 | 84.76 | 376,594 | +0.63(+0.75%) |
Oct 31, 2017 | 84.85 | 84.92 | 84.00 | 84.13 | 390,504 | -0.39(-0.46%) |
Oct 30, 2017 | 84.60 | 85.12 | 84.44 | 84.52 | 399,699 | -0.44(-0.52%) |
Oct 27, 2017 | 84.96 | 85.39 | 84.36 | 84.96 | 441,985 | -0.12(-0.14%) |
Oct 26, 2017 | 84.96 | 85.49 | 82.05 | 85.08 | 880,548 | +0.50(+0.59%) |
Oct 25, 2017 | 84.48 | 86.50 | 83.11 | 84.58 | 729,531 | +0.70(+0.83%) |
Oct 24, 2017 | 83.69 | 84.07 | 83.44 | 83.88 | 384,610 | +0.18(+0.22%) |
Oct 23, 2017 | 83.28 | 83.74 | 82.89 | 83.70 | 394,202 | +0.58(+0.70%) |
Oct 20, 2017 | 83.38 | 83.48 | 82.92 | 83.12 | 459,829 | +0.59(+0.71%) |
Oct 19, 2017 | 81.86 | 82.55 | 81.78 | 82.53 | 225,800 | +0.37(+0.45%) |
Oct 18, 2017 | 82.15 | 82.43 | 82.03 | 82.16 | 306,053 | +0.27(+0.33%) |
Oct 17, 2017 | 82.10 | 82.25 | 81.59 | 81.89 | 433,747 | -0.16(-0.20%) |
Oct 16, 2017 | 81.59 | 82.08 | 81.59 | 82.05 | 225,210 | +0.44(+0.54%) |
Oct 13, 2017 | 81.57 | 81.92 | 81.28 | 81.61 | 304,220 | +0.08(+0.10%) |
Oct 12, 2017 | 81.10 | 81.62 | 80.91 | 81.53 | 428,633 | +0.43(+0.53%) |
Oct 11, 2017 | 80.82 | 81.10 | 80.28 | 81.10 | 350,321 | +0.17(+0.21%) |
Oct 10, 2017 | 80.97 | 80.48 | 80.93 | 359,781 | +0.40(+0.50%) | |
Oct 09, 2017 | 80.97 | 81.08 | 80.43 | 80.53 | 240,677 | -0.28(-0.35%) |
Oct 06, 2017 | 81.01 | 81.17 | 80.40 | 80.81 | 371,872 | +0.00(+0.00%) |
Oct 05, 2017 | 80.22 | 81.01 | 80.22 | 80.81 | 218,092 | +0.49(+0.61%) |
Oct 04, 2017 | 80.31 | 80.60 | 80.15 | 80.32 | 263,374 | -0.09(-0.11%) |
Oct 03, 2017 | 80.26 | 80.43 | 79.94 | 80.41 | 244,472 | +0.08(+0.10%) |