Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 93.56 | 93.56 | 93.56 | 0 | -1.15(-1.22%) | |
Dec 28, 2017 | 94.94 | 95.01 | 94.38 | 94.71 | 112,156 | +0.23(+0.24%) |
Dec 27, 2017 | 94.20 | 95.40 | 94.11 | 94.48 | 137,410 | -0.23(-0.24%) |
Dec 26, 2017 | 95.40 | 96.09 | 94.43 | 94.71 | 128,864 | -0.55(-0.58%) |
Dec 22, 2017 | 95.31 | 95.58 | 94.29 | 95.26 | 153,235 | +0.32(+0.34%) |
Dec 21, 2017 | 95.17 | 95.86 | 94.84 | 94.94 | 156,952 | +0.28(+0.29%) |
Dec 20, 2017 | 95.58 | 95.58 | 94.02 | 94.66 | 175,265 | -0.18(-0.19%) |
Dec 19, 2017 | 96.04 | 96.25 | 94.61 | 94.84 | 174,862 | -0.88(-0.91%) |
Dec 18, 2017 | 96.13 | 96.78 | 95.49 | 95.72 | 274,954 | +0.69(+0.73%) |
Dec 15, 2017 | 94.06 | 96.18 | 93.97 | 95.03 | 838,327 | +1.38(+1.48%) |
Dec 14, 2017 | 95.77 | 96.04 | 93.46 | 93.65 | 195,365 | -1.98(-2.07%) |
Dec 13, 2017 | 95.58 | 96.41 | 95.19 | 95.63 | 208,067 | -0.23(-0.24%) |
Dec 12, 2017 | 96.18 | 96.69 | 95.77 | 95.86 | 139,102 | +0.05(+0.05%) |
Dec 11, 2017 | 95.67 | 95.95 | 94.34 | 95.81 | 176,460 | +0.23(+0.24%) |
Dec 08, 2017 | 95.44 | 95.81 | 94.25 | 95.58 | 168,894 | +0.00(+0.00%) |
Dec 07, 2017 | 94.06 | 95.08 | 93.32 | 272,656 | +0.00(+0.00%) | |
Dec 06, 2017 | 95.77 | 95.81 | 94.15 | 94.20 | 367,643 | -1.38(-1.45%) |
Dec 05, 2017 | 96.73 | 97.33 | 95.58 | 95.58 | 357,559 | -1.15(-1.19%) |
Dec 04, 2017 | 96.83 | 97.79 | 96.37 | 96.73 | 257,935 | +1.43(+1.50%) |
Dec 01, 2017 | 96.04 | 96.27 | 94.43 | 95.31 | 262,078 | -0.51(-0.53%) |
Nov 30, 2017 | 97.10 | 97.44 | 95.40 | 95.81 | 303,254 | -1.20(-1.23%) |
Nov 29, 2017 | 95.08 | 98.02 | 94.84 | 97.01 | 273,913 | +2.44(+2.58%) |
Nov 28, 2017 | 91.48 | 95.03 | 91.48 | 94.57 | 367,758 | +3.32(+3.63%) |
Nov 27, 2017 | 91.07 | 92.17 | 90.93 | 91.25 | 373,207 | +0.09(+0.10%) |
Nov 24, 2017 | 91.62 | 91.62 | 90.93 | 91.16 | 100,842 | +0.09(+0.10%) |
Nov 22, 2017 | 91.53 | 91.67 | 90.88 | 91.07 | 100,370 | -0.32(-0.35%) |
Nov 21, 2017 | 91.44 | 91.67 | 91.07 | 91.39 | 208,894 | +0.60(+0.66%) |
Nov 20, 2017 | 90.79 | 90.93 | 90.28 | 90.79 | 276,024 | +0.55(+0.61%) |
Nov 17, 2017 | 89.96 | 91.34 | 89.96 | 90.24 | 215,175 | -0.23(-0.25%) |
Nov 16, 2017 | 91.39 | 91.44 | 90.33 | 90.47 | 321,431 | -0.46(-0.51%) |
Nov 15, 2017 | 91.25 | 91.62 | 90.52 | 90.93 | 360,335 | -1.01(-1.10%) |
Nov 14, 2017 | 91.53 | 92.35 | 91.48 | 91.94 | 207,155 | -0.09(-0.10%) |
Nov 13, 2017 | 91.71 | 92.45 | 91.39 | 92.03 | 527,027 | +0.46(+0.50%) |
Nov 10, 2017 | 90.33 | 91.57 | 89.87 | 91.57 | 551,620 | +0.97(+1.07%) |
Nov 09, 2017 | 91.62 | 92.54 | 89.78 | 90.61 | 758,646 | -1.15(-1.25%) |
Nov 08, 2017 | 81.51 | 91.89 | 81.51 | 91.76 | 556,167 | +10.16(+12.45%) |
Nov 07, 2017 | 82.01 | 82.47 | 80.72 | 81.60 | 395,856 | -0.18(-0.22%) |
Nov 06, 2017 | 81.32 | 82.29 | 81.32 | 81.78 | 300,688 | +0.28(+0.34%) |
Nov 03, 2017 | 81.32 | 81.83 | 81.02 | 81.51 | 165,716 | +0.00(+0.00%) |
Nov 02, 2017 | 80.40 | 81.55 | 80.03 | 81.51 | 263,367 | +0.87(+1.08%) |
Nov 01, 2017 | 81.83 | 81.83 | 80.03 | 80.63 | 213,411 | -0.74(-0.90%) |
Oct 31, 2017 | 80.31 | 81.46 | 80.31 | 81.37 | 310,909 | +0.97(+1.20%) |
Oct 30, 2017 | 81.09 | 81.78 | 80.03 | 80.40 | 248,097 | -1.29(-1.58%) |
Oct 27, 2017 | 79.99 | 81.85 | 79.94 | 81.69 | 249,147 | +1.61(+2.01%) |
Oct 26, 2017 | 79.80 | 80.08 | 79.35 | 80.08 | 165,502 | +0.55(+0.69%) |
Oct 25, 2017 | 79.44 | 79.55 | 78.56 | 79.53 | 154,936 | -0.05(-0.06%) |
Oct 24, 2017 | 79.62 | 79.94 | 78.84 | 79.57 | 238,190 | +0.55(+0.70%) |
Oct 23, 2017 | 79.21 | 79.48 | 78.70 | 79.02 | 314,407 | +0.00(+0.00%) |
Oct 20, 2017 | 80.17 | 80.61 | 78.93 | 79.02 | 454,671 | -0.37(-0.46%) |
Oct 19, 2017 | 79.30 | 80.91 | 78.21 | 79.39 | 475,061 | -2.16(-2.65%) |
Oct 18, 2017 | 80.95 | 81.60 | 80.89 | 81.55 | 275,984 | +1.01(+1.26%) |
Oct 17, 2017 | 82.15 | 82.38 | 80.26 | 80.54 | 298,725 | -1.52(-1.85%) |
Oct 16, 2017 | 80.68 | 82.10 | 80.45 | 82.06 | 245,722 | +1.79(+2.23%) |
Oct 13, 2017 | 80.82 | 80.95 | 80.08 | 80.26 | 287,556 | -0.37(-0.46%) |
Oct 12, 2017 | 79.99 | 80.72 | 79.85 | 80.63 | 228,060 | +0.41(+0.52%) |
Oct 11, 2017 | 79.12 | 80.22 | 79.02 | 80.22 | 309,843 | +0.69(+0.87%) |
Oct 10, 2017 | 78.70 | 79.57 | 78.52 | 79.53 | 316,025 | +1.01(+1.29%) |
Oct 09, 2017 | 77.97 | 78.56 | 77.78 | 78.52 | 224,688 | +0.69(+0.89%) |
Oct 06, 2017 | 77.18 | 78.01 | 76.13 | 77.83 | 265,961 | +0.87(+1.13%) |
Oct 05, 2017 | 75.67 | 77.09 | 75.55 | 76.95 | 233,636 | +1.38(+1.82%) |
Oct 04, 2017 | 75.39 | 75.71 | 75.02 | 75.58 | 136,785 | +0.23(+0.31%) |
Oct 03, 2017 | 75.30 | 75.60 | 74.84 | 75.35 | 198,457 | +0.09(+0.12%) |