Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 93.30 | 93.30 | 93.30 | 0 | -0.50(-0.54%) | |
Dec 28, 2017 | 94.93 | 94.93 | 93.42 | 93.80 | 108,541 | -1.12(-1.18%) |
Dec 27, 2017 | 94.45 | 95.76 | 93.80 | 94.92 | 109,701 | +0.61(+0.65%) |
Dec 26, 2017 | 94.62 | 94.96 | 94.06 | 94.31 | 162,617 | -0.66(-0.70%) |
Dec 22, 2017 | 95.64 | 95.64 | 94.49 | 94.97 | 206,704 | -0.46(-0.49%) |
Dec 21, 2017 | 95.78 | 96.13 | 94.95 | 95.43 | 287,643 | -0.04(-0.04%) |
Dec 20, 2017 | 96.60 | 96.91 | 94.84 | 95.47 | 204,117 | -0.75(-0.78%) |
Dec 19, 2017 | 96.17 | 96.61 | 95.49 | 96.22 | 194,731 | +0.04(+0.04%) |
Dec 18, 2017 | 96.12 | 97.10 | 95.34 | 96.18 | 172,308 | +0.50(+0.53%) |
Dec 15, 2017 | 94.45 | 96.32 | 93.48 | 95.68 | 502,123 | +1.36(+1.44%) |
Dec 14, 2017 | 95.13 | 95.97 | 93.98 | 94.31 | 180,291 | -0.79(-0.83%) |
Dec 13, 2017 | 94.39 | 95.46 | 94.39 | 95.10 | 160,355 | +0.92(+0.97%) |
Dec 12, 2017 | 94.69 | 95.02 | 94.08 | 94.19 | 133,593 | -0.33(-0.34%) |
Dec 11, 2017 | 94.24 | 95.39 | 93.72 | 94.51 | 180,923 | +0.29(+0.30%) |
Dec 08, 2017 | 95.74 | 96.45 | 94.14 | 94.23 | 167,638 | -0.94(-0.99%) |
Dec 07, 2017 | 94.85 | 95.71 | 94.45 | 95.16 | 192,396 | +0.28(+0.29%) |
Dec 06, 2017 | 94.32 | 95.95 | 93.18 | 94.89 | 121,385 | +0.30(+0.31%) |
Dec 05, 2017 | 93.92 | 95.82 | 93.56 | 94.59 | 222,748 | +0.68(+0.73%) |
Dec 04, 2017 | 97.14 | 97.14 | 93.45 | 93.91 | 235,895 | -2.36(-2.45%) |
Dec 01, 2017 | 97.19 | 97.31 | 94.80 | 96.27 | 227,358 | -0.94(-0.96%) |
Nov 30, 2017 | 97.64 | 97.96 | 95.91 | 97.21 | 428,796 | +0.25(+0.25%) |
Nov 29, 2017 | 102.28 | 102.82 | 96.79 | 96.96 | 398,168 | -5.29(-5.18%) |
Nov 28, 2017 | 101.10 | 102.39 | 100.45 | 102.25 | 219,906 | +1.23(+1.21%) |
Nov 27, 2017 | 101.47 | 101.84 | 100.69 | 101.03 | 135,192 | -0.67(-0.66%) |
Nov 24, 2017 | 101.04 | 101.90 | 100.34 | 101.70 | 49,767 | +0.68(+0.67%) |
Nov 22, 2017 | 102.52 | 103.11 | 100.82 | 101.02 | 127,189 | -1.34(-1.31%) |
Nov 21, 2017 | 101.54 | 103.09 | 101.54 | 102.36 | 152,328 | +1.20(+1.19%) |
Nov 20, 2017 | 100.70 | 102.01 | 99.89 | 101.16 | 174,832 | +0.52(+0.52%) |
Nov 17, 2017 | 98.94 | 100.63 | 98.71 | 100.64 | 199,433 | +1.35(+1.36%) |
Nov 16, 2017 | 98.20 | 100.71 | 98.20 | 99.28 | 263,262 | +1.67(+1.71%) |
Nov 15, 2017 | 98.92 | 99.54 | 97.41 | 97.62 | 335,912 | -2.22(-2.22%) |
Nov 14, 2017 | 97.94 | 99.96 | 97.69 | 99.84 | 217,756 | +1.32(+1.34%) |
Nov 13, 2017 | 97.38 | 98.53 | 96.79 | 98.52 | 160,070 | +0.45(+0.46%) |
Nov 10, 2017 | 97.12 | 98.46 | 96.92 | 98.06 | 162,624 | +0.97(+1.00%) |
Nov 09, 2017 | 97.47 | 97.97 | 96.20 | 97.09 | 187,677 | -1.28(-1.30%) |
Nov 08, 2017 | 96.65 | 98.61 | 95.96 | 98.38 | 253,298 | +1.07(+1.09%) |
Nov 07, 2017 | 98.12 | 98.65 | 96.13 | 97.31 | 285,178 | -1.08(-1.10%) |
Nov 06, 2017 | 98.65 | 99.43 | 98.28 | 98.40 | 254,028 | -0.69(-0.70%) |
Nov 03, 2017 | 97.50 | 99.57 | 97.09 | 99.09 | 398,462 | +1.56(+1.60%) |
Nov 02, 2017 | 97.54 | 98.28 | 96.66 | 97.53 | 228,700 | -0.01(-0.01%) |
Nov 01, 2017 | 100.84 | 100.86 | 96.52 | 97.54 | 385,667 | -2.37(-2.37%) |
Oct 31, 2017 | 100.06 | 100.96 | 98.95 | 99.91 | 324,845 | +0.03(+0.03%) |
Oct 30, 2017 | 101.05 | 101.99 | 99.74 | 99.88 | 588,213 | -1.10(-1.09%) |
Oct 27, 2017 | 96.17 | 101.51 | 95.65 | 100.98 | 943,867 | +5.49(+5.75%) |
Oct 26, 2017 | 92.64 | 95.73 | 90.11 | 95.49 | 701,112 | +5.62(+6.26%) |
Oct 25, 2017 | 89.99 | 91.02 | 89.50 | 89.87 | 260,022 | -0.39(-0.44%) |
Oct 24, 2017 | 91.33 | 91.56 | 89.42 | 90.26 | 385,243 | -0.90(-0.98%) |
Oct 23, 2017 | 92.16 | 92.66 | 91.07 | 91.16 | 251,747 | -0.56(-0.61%) |
Oct 20, 2017 | 91.10 | 91.72 | 90.43 | 91.72 | 291,475 | +1.31(+1.45%) |
Oct 19, 2017 | 90.62 | 91.02 | 89.50 | 90.41 | 296,456 | -0.28(-0.30%) |
Oct 18, 2017 | 90.63 | 91.57 | 89.78 | 90.68 | 278,872 | +0.48(+0.54%) |
Oct 17, 2017 | 91.08 | 91.47 | 89.96 | 90.20 | 157,539 | -0.86(-0.94%) |
Oct 16, 2017 | 89.94 | 91.95 | 89.40 | 91.06 | 307,156 | +1.60(+1.79%) |
Oct 13, 2017 | 90.04 | 90.04 | 89.14 | 89.46 | 239,549 | -0.39(-0.44%) |
Oct 12, 2017 | 88.71 | 90.86 | 88.58 | 89.86 | 287,834 | +1.13(+1.28%) |
Oct 11, 2017 | 88.22 | 88.77 | 88.15 | 88.72 | 180,401 | +0.42(+0.48%) |
Oct 10, 2017 | 88.10 | 88.49 | 87.68 | 88.30 | 123,252 | +0.62(+0.71%) |
Oct 09, 2017 | 87.76 | 88.01 | 87.34 | 87.68 | 113,163 | +0.13(+0.15%) |
Oct 06, 2017 | 86.62 | 87.62 | 86.17 | 87.55 | 215,510 | +0.47(+0.54%) |
Oct 05, 2017 | 87.54 | 87.69 | 86.05 | 87.07 | 199,516 | -0.45(-0.52%) |
Oct 04, 2017 | 86.84 | 87.59 | 85.73 | 87.53 | 180,087 | +0.31(+0.35%) |
Oct 03, 2017 | 86.59 | 87.30 | 86.50 | 87.22 | 169,535 | +0.92(+1.06%) |