Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 99.78 | 99.78 | 99.78 | 0 | -0.31(-0.31%) | |
Dec 28, 2017 | 99.88 | 100.14 | 98.88 | 100.08 | 423,409 | +0.31(+0.32%) |
Dec 27, 2017 | 99.51 | 100.20 | 99.04 | 99.77 | 526,050 | +0.36(+0.37%) |
Dec 26, 2017 | 100.03 | 99.07 | 99.40 | 460,168 | +0.01(+0.01%) | |
Dec 22, 2017 | 99.26 | 99.62 | 98.53 | 99.40 | 494,792 | +0.35(+0.35%) |
Dec 21, 2017 | 99.26 | 99.72 | 98.76 | 99.05 | 613,803 | +0.46(+0.47%) |
Dec 20, 2017 | 98.32 | 98.95 | 97.91 | 98.59 | 1,116,604 | +0.74(+0.76%) |
Dec 19, 2017 | 96.67 | 98.74 | 96.60 | 97.85 | 977,471 | +1.48(+1.54%) |
Dec 18, 2017 | 95.22 | 96.60 | 95.22 | 96.36 | 756,990 | +1.46(+1.54%) |
Dec 15, 2017 | 94.57 | 95.73 | 94.01 | 94.91 | 2,074,696 | +0.31(+0.33%) |
Dec 14, 2017 | 96.64 | 96.71 | 94.58 | 94.59 | 1,123,805 | -1.72(-1.79%) |
Dec 13, 2017 | 96.09 | 96.93 | 96.09 | 96.32 | 737,689 | +0.02(+0.02%) |
Dec 12, 2017 | 96.30 | 97.15 | 96.18 | 96.30 | 689,017 | -0.96(-0.99%) |
Dec 11, 2017 | 97.26 | 97.68 | 95.75 | 97.26 | 917,946 | -0.17(-0.18%) |
Dec 08, 2017 | 97.34 | 98.03 | 96.95 | 97.44 | 719,648 | +0.31(+0.32%) |
Dec 07, 2017 | 96.46 | 97.59 | 96.18 | 97.12 | 771,032 | +0.51(+0.53%) |
Dec 06, 2017 | 97.07 | 97.54 | 96.46 | 96.61 | 632,702 | -0.35(-0.36%) |
Dec 05, 2017 | 97.52 | 97.82 | 96.64 | 96.96 | 813,757 | -0.95(-0.97%) |
Dec 04, 2017 | 97.49 | 98.75 | 97.49 | 97.90 | 1,075,498 | +1.24(+1.29%) |
Dec 01, 2017 | 97.59 | 97.60 | 95.08 | 96.66 | 1,132,441 | -0.99(-1.01%) |
Nov 30, 2017 | 94.85 | 97.96 | 94.77 | 97.65 | 1,617,983 | +2.89(+3.05%) |
Nov 29, 2017 | 93.01 | 94.86 | 92.80 | 94.76 | 808,083 | +1.76(+1.89%) |
Nov 28, 2017 | 92.04 | 93.02 | 91.54 | 93.00 | 667,778 | +1.26(+1.37%) |
Nov 27, 2017 | 91.80 | 92.69 | 91.43 | 91.74 | 663,155 | -0.04(-0.04%) |
Nov 24, 2017 | 92.61 | 92.89 | 91.78 | 91.78 | 216,152 | -0.49(-0.54%) |
Nov 22, 2017 | 92.39 | 92.68 | 91.86 | 92.27 | 569,411 | +0.02(+0.03%) |
Nov 21, 2017 | 92.57 | 93.15 | 92.20 | 92.25 | 743,656 | +0.22(+0.24%) |
Nov 20, 2017 | 92.22 | 93.02 | 91.84 | 92.03 | 809,179 | -0.58(-0.62%) |
Nov 17, 2017 | 91.74 | 92.92 | 91.48 | 92.60 | 543,116 | +0.49(+0.54%) |
Nov 16, 2017 | 91.87 | 92.71 | 91.78 | 92.11 | 766,057 | +0.02(+0.02%) |
Nov 15, 2017 | 92.26 | 93.11 | 91.77 | 92.09 | 810,976 | -0.71(-0.76%) |
Nov 14, 2017 | 92.14 | 93.40 | 91.93 | 92.80 | 554,754 | +0.29(+0.31%) |
Nov 13, 2017 | 90.72 | 92.82 | 90.30 | 92.51 | 1,319,610 | +1.72(+1.90%) |
Nov 10, 2017 | 90.08 | 91.08 | 89.98 | 90.79 | 1,109,671 | +0.86(+0.95%) |
Nov 09, 2017 | 91.07 | 91.47 | 89.33 | 89.93 | 1,437,020 | -1.79(-1.96%) |
Nov 08, 2017 | 91.39 | 91.87 | 91.00 | 91.73 | 1,072,981 | +0.05(+0.05%) |
Nov 07, 2017 | 91.21 | 92.18 | 90.45 | 91.68 | 952,305 | +0.32(+0.35%) |
Nov 06, 2017 | 95.26 | 95.27 | 91.09 | 91.36 | 2,108,508 | -3.94(-4.13%) |
Nov 03, 2017 | 95.59 | 96.20 | 95.19 | 95.29 | 623,029 | -0.39(-0.40%) |
Nov 02, 2017 | 95.58 | 96.50 | 95.17 | 95.68 | 858,581 | -0.30(-0.31%) |
Nov 01, 2017 | 96.42 | 96.78 | 95.56 | 95.98 | 1,070,910 | +0.25(+0.26%) |
Oct 31, 2017 | 95.43 | 96.23 | 94.78 | 95.73 | 578,890 | +0.58(+0.61%) |
Oct 30, 2017 | 95.67 | 96.29 | 94.96 | 95.15 | 860,082 | -1.12(-1.16%) |
Oct 27, 2017 | 96.99 | 97.17 | 91.93 | 96.27 | 1,769,222 | -1.36(-1.39%) |
Oct 26, 2017 | 96.33 | 99.42 | 95.93 | 97.63 | 1,108,629 | +0.35(+0.36%) |
Oct 25, 2017 | 97.93 | 98.21 | 96.25 | 97.29 | 823,577 | -0.39(-0.40%) |
Oct 24, 2017 | 98.31 | 98.45 | 97.08 | 97.67 | 920,627 | +0.40(+0.41%) |
Oct 23, 2017 | 97.85 | 97.97 | 97.23 | 97.27 | 664,745 | -0.18(-0.19%) |
Oct 20, 2017 | 96.55 | 97.47 | 96.32 | 97.45 | 724,370 | +1.45(+1.51%) |
Oct 19, 2017 | 95.63 | 96.12 | 95.25 | 96.00 | 469,162 | +0.15(+0.15%) |
Oct 18, 2017 | 96.26 | 96.53 | 95.57 | 95.85 | 963,788 | -0.27(-0.28%) |
Oct 17, 2017 | 96.39 | 96.83 | 95.94 | 96.13 | 864,227 | -0.21(-0.21%) |
Oct 16, 2017 | 95.48 | 96.37 | 95.18 | 96.33 | 844,087 | +1.08(+1.13%) |
Oct 13, 2017 | 94.92 | 95.57 | 94.79 | 95.25 | 937,134 | +0.16(+0.16%) |
Oct 12, 2017 | 96.27 | 96.27 | 95.00 | 95.10 | 982,983 | -0.99(-1.03%) |
Oct 11, 2017 | 96.81 | 96.97 | 95.76 | 96.08 | 715,999 | -0.63(-0.66%) |
Oct 10, 2017 | 96.23 | 96.87 | 95.96 | 96.72 | 444,752 | +0.62(+0.64%) |
Oct 09, 2017 | 96.17 | 96.42 | 95.52 | 96.10 | 466,149 | +0.18(+0.19%) |
Oct 06, 2017 | 96.13 | 96.97 | 95.78 | 95.92 | 641,103 | -0.46(-0.48%) |
Oct 05, 2017 | 96.64 | 96.65 | 95.76 | 96.38 | 937,564 | -0.22(-0.23%) |
Oct 04, 2017 | 96.58 | 97.12 | 96.17 | 96.60 | 796,388 | +0.05(+0.05%) |
Oct 03, 2017 | 96.55 | 97.06 | 95.89 | 96.55 | 662,329 | +0.35(+0.36%) |