Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 88.75 | 88.75 | 88.75 | 0 | -1.66(-1.84%) | |
Dec 28, 2017 | 90.57 | 90.91 | 90.20 | 90.41 | 2,292 | -1.08(-1.18%) |
Dec 27, 2017 | 91.45 | 91.49 | 90.60 | 91.49 | 3,383 | +0.88(+0.97%) |
Dec 26, 2017 | 94.00 | 94.00 | 90.10 | 90.61 | 5,963 | -4.23(-4.46%) |
Dec 22, 2017 | 96.48 | 97.04 | 94.50 | 94.84 | 4,074 | -1.10(-1.15%) |
Dec 21, 2017 | 96.50 | 96.50 | 95.47 | 95.94 | 1,944 | +0.36(+0.38%) |
Dec 20, 2017 | 96.84 | 96.84 | 95.50 | 95.58 | 1,167 | -1.34(-1.38%) |
Dec 19, 2017 | 96.92 | 96.92 | 96.92 | 96.92 | 503 | -1.77(-1.80%) |
Dec 18, 2017 | 98.10 | 98.69 | 98.10 | 98.69 | 695 | +1.14(+1.17%) |
Dec 15, 2017 | 97.44 | 98.18 | 97.29 | 97.55 | 2,436 | -1.68(-1.69%) |
Dec 14, 2017 | 101.80 | 101.80 | 98.50 | 99.23 | 2,567 | -0.25(-0.25%) |
Dec 13, 2017 | 98.75 | 100.00 | 98.75 | 99.48 | 10,715 | +1.08(+1.10%) |
Dec 12, 2017 | 96.99 | 99.00 | 96.62 | 98.40 | 2,391 | +2.40(+2.50%) |
Dec 11, 2017 | 96.20 | 97.02 | 96.00 | 96.00 | 3,470 | -1.30(-1.34%) |
Dec 08, 2017 | 96.89 | 98.24 | 96.88 | 97.30 | 2,279 | -2.20(-2.21%) |
Dec 07, 2017 | 100.73 | 100.73 | 99.50 | 99.50 | 2,293 | -2.25(-2.21%) |
Dec 06, 2017 | 99.00 | 102.23 | 99.00 | 101.75 | 6,434 | +4.95(+5.11%) |
Dec 05, 2017 | 97.22 | 97.42 | 96.80 | 96.80 | 890 | -0.42(-0.43%) |
Dec 04, 2017 | 97.50 | 95.01 | 97.22 | 2,112 | +2.21(+2.33%) | |
Dec 01, 2017 | 94.96 | 95.69 | 93.28 | 95.01 | 6,100 | -2.71(-2.77%) |
Nov 30, 2017 | 96.80 | 99.30 | 96.80 | 97.72 | 1,597 | +0.59(+0.61%) |
Nov 29, 2017 | 96.39 | 99.82 | 94.55 | 97.13 | 9,111 | +1.91(+2.01%) |
Nov 28, 2017 | 94.87 | 96.00 | 94.87 | 95.22 | 2,131 | +0.67(+0.71%) |
Nov 27, 2017 | 94.80 | 96.70 | 94.34 | 94.55 | 3,473 | +1.48(+1.59%) |
Nov 24, 2017 | 93.21 | 93.47 | 92.50 | 93.07 | 9,364 | -3.07(-3.19%) |
Nov 22, 2017 | 96.44 | 97.88 | 95.61 | 96.14 | 11,438 | -2.97(-3.00%) |
Nov 21, 2017 | 99.80 | 100.30 | 98.00 | 99.11 | 1,958 | -1.41(-1.40%) |
Nov 20, 2017 | 101.00 | 103.00 | 100.52 | 100.52 | 1,901 | +0.52(+0.52%) |
Nov 17, 2017 | 102.50 | 102.50 | 100.00 | 100.00 | 2,376 | -4.90(-4.67%) |
Nov 16, 2017 | 105.81 | 105.81 | 104.90 | 104.90 | 1,715 | -0.20(-0.19%) |
Nov 15, 2017 | 106.26 | 106.27 | 104.51 | 105.10 | 9,981 | +1.08(+1.04%) |
Nov 14, 2017 | 100.00 | 104.40 | 100.00 | 104.02 | 10,945 | +5.05(+5.10%) |
Nov 13, 2017 | 99.38 | 100.60 | 98.20 | 98.97 | 1,307 | -0.68(-0.68%) |
Nov 10, 2017 | 98.29 | 99.88 | 97.60 | 99.65 | 3,867 | +2.15(+2.21%) |
Nov 09, 2017 | 99.24 | 99.24 | 97.00 | 97.50 | 6,394 | -1.55(-1.57%) |
Nov 08, 2017 | 97.91 | 99.60 | 95.23 | 99.05 | 7,287 | +1.10(+1.12%) |
Nov 07, 2017 | 98.23 | 98.58 | 97.00 | 97.95 | 6,194 | +0.45(+0.46%) |
Nov 06, 2017 | 102.14 | 102.62 | 97.25 | 97.50 | 25,604 | -5.86(-5.67%) |
Nov 03, 2017 | 107.21 | 108.05 | 102.70 | 103.36 | 15,353 | -3.77(-3.52%) |
Nov 02, 2017 | 108.98 | 108.98 | 107.10 | 107.13 | 2,718 | -2.11(-1.93%) |
Nov 01, 2017 | 106.66 | 110.48 | 105.79 | 109.24 | 8,923 | +0.89(+0.82%) |
Oct 31, 2017 | 110.01 | 110.01 | 108.00 | 108.35 | 2,930 | -1.50(-1.37%) |
Oct 30, 2017 | 109.15 | 110.83 | 108.47 | 109.85 | 4,624 | -0.67(-0.61%) |
Oct 27, 2017 | 115.72 | 115.72 | 110.50 | 110.52 | 18,600 | -5.20(-4.49%) |
Oct 26, 2017 | 118.60 | 118.63 | 115.61 | 115.72 | 4,087 | -3.28(-2.76%) |
Oct 25, 2017 | 118.55 | 119.00 | 117.85 | 119.00 | 5,386 | +1.85(+1.58%) |
Oct 24, 2017 | 117.82 | 118.35 | 117.00 | 117.15 | 11,379 | -1.66(-1.40%) |
Oct 23, 2017 | 118.00 | 119.18 | 117.80 | 118.81 | 3,664 | -2.64(-2.17%) |
Oct 20, 2017 | 121.95 | 121.95 | 121.45 | 121.45 | 816 | +0.96(+0.80%) |
Oct 19, 2017 | 120.96 | 121.50 | 120.00 | 120.49 | 8,043 | +1.90(+1.60%) |
Oct 18, 2017 | 117.20 | 119.48 | 116.45 | 118.59 | 7,002 | +0.59(+0.50%) |
Oct 17, 2017 | 118.31 | 121.00 | 117.46 | 118.00 | 5,333 | -0.20(-0.17%) |
Oct 16, 2017 | 117.40 | 119.04 | 117.12 | 118.20 | 7,740 | -2.63(-2.18%) |
Oct 13, 2017 | 120.50 | 122.58 | 119.50 | 120.83 | 9,640 | -2.17(-1.76%) |
Oct 12, 2017 | 124.55 | 124.94 | 122.94 | 123.00 | 2,144 | +1.57(+1.29%) |
Oct 11, 2017 | 122.99 | 120.91 | 121.43 | 3,239 | -0.59(-0.48%) | |
Oct 10, 2017 | 124.72 | 124.72 | 122.01 | 122.02 | 6,864 | -5.78(-4.52%) |
Oct 09, 2017 | 127.17 | 128.59 | 127.17 | 127.80 | 3,455 | -0.90(-0.70%) |
Oct 06, 2017 | 127.93 | 129.50 | 127.93 | 128.70 | 15,692 | +5.62(+4.57%) |
Oct 05, 2017 | 125.92 | 125.92 | 121.80 | 123.08 | 6,892 | -3.58(-2.83%) |
Oct 04, 2017 | 124.20 | 126.89 | 123.00 | 126.66 | 7,282 | +2.46(+1.98%) |
Oct 03, 2017 | 123.63 | 124.50 | 123.37 | 124.20 | 2,170 | -0.02(-0.02%) |