Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 97.24 | 97.24 | 97.24 | 0 | -0.08(-0.08%) | |
Dec 28, 2017 | 97.34 | 97.40 | 96.62 | 97.31 | 977,458 | -0.01(-0.01%) |
Dec 27, 2017 | 97.99 | 97.99 | 96.76 | 97.32 | 1,111,060 | -0.39(-0.40%) |
Dec 26, 2017 | 97.06 | 97.98 | 96.59 | 97.71 | 454,422 | +0.36(+0.37%) |
Dec 22, 2017 | 97.29 | 97.62 | 96.96 | 97.35 | 565,689 | -0.01(-0.01%) |
Dec 21, 2017 | 98.98 | 99.17 | 96.83 | 97.36 | 1,153,617 | -1.31(-1.33%) |
Dec 20, 2017 | 99.74 | 100.29 | 98.58 | 98.67 | 756,903 | -0.97(-0.97%) |
Dec 19, 2017 | 98.34 | 99.81 | 97.84 | 99.64 | 1,228,772 | +1.32(+1.34%) |
Dec 18, 2017 | 98.51 | 99.20 | 97.62 | 98.32 | 1,034,729 | +0.51(+0.53%) |
Dec 15, 2017 | 97.14 | 98.41 | 96.61 | 97.81 | 2,832,138 | +1.25(+1.30%) |
Dec 14, 2017 | 96.52 | 97.17 | 96.34 | 96.56 | 1,309,123 | +0.18(+0.19%) |
Dec 13, 2017 | 97.41 | 98.32 | 96.09 | 96.37 | 1,082,380 | -0.76(-0.78%) |
Dec 12, 2017 | 97.13 | 97.70 | 96.65 | 97.13 | 920,499 | -0.08(-0.08%) |
Dec 11, 2017 | 96.20 | 97.49 | 95.85 | 97.21 | 892,993 | +0.82(+0.86%) |
Dec 08, 2017 | 96.40 | 96.84 | 96.02 | 96.38 | 658,818 | +0.17(+0.18%) |
Dec 07, 2017 | 94.53 | 96.58 | 94.53 | 96.21 | 731,787 | +1.94(+2.06%) |
Dec 06, 2017 | 93.74 | 95.52 | 93.44 | 94.27 | 1,681,299 | +0.54(+0.58%) |
Dec 05, 2017 | 93.07 | 94.73 | 92.50 | 93.72 | 1,369,756 | +0.65(+0.70%) |
Dec 04, 2017 | 98.21 | 98.44 | 92.45 | 93.07 | 2,184,955 | -4.65(-4.75%) |
Dec 01, 2017 | 97.44 | 97.97 | 95.72 | 97.72 | 1,127,614 | +0.18(+0.19%) |
Nov 30, 2017 | 96.47 | 97.72 | 95.76 | 97.54 | 1,779,195 | +1.55(+1.62%) |
Nov 29, 2017 | 100.55 | 100.55 | 95.92 | 95.98 | 1,894,311 | -4.45(-4.43%) |
Nov 28, 2017 | 101.21 | 101.75 | 100.32 | 100.44 | 864,223 | -0.33(-0.33%) |
Nov 27, 2017 | 100.66 | 101.06 | 99.65 | 100.77 | 707,625 | +0.41(+0.41%) |
Nov 24, 2017 | 99.52 | 100.40 | 99.39 | 100.36 | 274,266 | +1.01(+1.02%) |
Nov 22, 2017 | 100.07 | 100.26 | 99.02 | 99.35 | 679,943 | -0.76(-0.76%) |
Nov 21, 2017 | 98.47 | 100.11 | 98.15 | 100.11 | 1,048,978 | +2.07(+2.11%) |
Nov 20, 2017 | 97.46 | 98.50 | 97.19 | 98.04 | 717,633 | +1.02(+1.05%) |
Nov 17, 2017 | 96.83 | 97.15 | 96.42 | 97.02 | 642,556 | -0.18(-0.19%) |
Nov 16, 2017 | 96.84 | 98.08 | 96.70 | 97.21 | 889,331 | +0.80(+0.84%) |
Nov 15, 2017 | 97.97 | 98.25 | 96.05 | 96.40 | 1,166,960 | -1.89(-1.92%) |
Nov 14, 2017 | 96.46 | 98.44 | 96.16 | 98.29 | 1,105,412 | +1.69(+1.75%) |
Nov 13, 2017 | 95.36 | 96.69 | 95.36 | 96.61 | 1,409,457 | +0.73(+0.76%) |
Nov 10, 2017 | 96.15 | 96.95 | 95.22 | 95.88 | 1,178,291 | -0.46(-0.47%) |
Nov 09, 2017 | 98.25 | 98.28 | 94.96 | 96.33 | 1,836,997 | -2.26(-2.29%) |
Nov 08, 2017 | 100.01 | 100.63 | 97.03 | 98.59 | 2,333,582 | -2.18(-2.17%) |
Nov 07, 2017 | 101.26 | 101.26 | 100.03 | 100.78 | 1,291,688 | -0.36(-0.35%) |
Nov 06, 2017 | 100.65 | 101.68 | 100.50 | 101.14 | 1,131,444 | +0.64(+0.64%) |
Nov 03, 2017 | 100.51 | 100.94 | 99.93 | 100.49 | 1,137,420 | +0.78(+0.78%) |
Nov 02, 2017 | 99.76 | 98.65 | 99.72 | 708,717 | +0.25(+0.25%) | |
Nov 01, 2017 | 101.25 | 101.33 | 99.06 | 99.47 | 1,088,277 | -1.36(-1.35%) |
Oct 31, 2017 | 98.94 | 100.87 | 98.35 | 100.82 | 1,773,625 | +2.01(+2.03%) |
Oct 30, 2017 | 98.29 | 98.92 | 97.97 | 98.82 | 760,984 | +0.30(+0.31%) |
Oct 27, 2017 | 97.77 | 98.54 | 96.89 | 98.52 | 1,150,933 | +1.13(+1.17%) |
Oct 26, 2017 | 96.76 | 97.56 | 96.28 | 97.38 | 1,852,419 | +0.85(+0.88%) |
Oct 25, 2017 | 94.82 | 96.57 | 94.82 | 96.53 | 943,478 | +1.73(+1.82%) |
Oct 24, 2017 | 95.02 | 95.06 | 94.49 | 94.80 | 566,150 | +0.29(+0.31%) |
Oct 23, 2017 | 94.57 | 94.93 | 94.23 | 94.51 | 1,274,709 | +0.26(+0.28%) |
Oct 20, 2017 | 94.14 | 94.44 | 93.59 | 94.25 | 956,890 | +0.35(+0.37%) |
Oct 19, 2017 | 93.36 | 93.95 | 93.16 | 93.90 | 951,701 | -0.06(-0.06%) |
Oct 18, 2017 | 94.75 | 95.18 | 93.85 | 93.96 | 998,293 | -0.79(-0.83%) |
Oct 17, 2017 | 96.31 | 96.32 | 94.59 | 94.74 | 929,917 | -1.61(-1.67%) |
Oct 16, 2017 | 96.89 | 97.19 | 96.04 | 96.35 | 749,963 | -0.29(-0.30%) |
Oct 13, 2017 | 96.41 | 97.10 | 96.07 | 96.64 | 597,437 | +0.56(+0.59%) |
Oct 12, 2017 | 95.99 | 96.91 | 95.68 | 96.08 | 745,927 | -0.01(-0.01%) |
Oct 11, 2017 | 95.64 | 96.61 | 95.40 | 96.09 | 1,062,006 | +0.53(+0.56%) |
Oct 10, 2017 | 95.66 | 97.32 | 95.14 | 95.56 | 1,672,828 | +0.36(+0.38%) |
Oct 09, 2017 | 94.04 | 96.17 | 93.86 | 95.20 | 892,812 | +1.16(+1.24%) |
Oct 06, 2017 | 93.57 | 94.29 | 93.38 | 94.03 | 649,054 | +0.16(+0.17%) |
Oct 05, 2017 | 93.49 | 94.36 | 93.00 | 93.88 | 803,419 | +0.36(+0.38%) |
Oct 04, 2017 | 93.96 | 93.96 | 92.87 | 93.52 | 1,046,771 | -0.19(-0.21%) |
Oct 03, 2017 | 93.42 | 94.87 | 93.21 | 93.71 | 1,168,500 | +0.48(+0.51%) |