Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 101.89 | 101.89 | 101.89 | 0 | +0.93(+0.92%) | |
Dec 28, 2017 | 101.47 | 101.70 | 100.84 | 100.96 | 203,443 | -0.48(-0.48%) |
Dec 27, 2017 | 100.70 | 101.81 | 100.56 | 101.44 | 253,853 | +0.46(+0.45%) |
Dec 26, 2017 | 99.94 | 101.62 | 99.45 | 100.99 | 341,280 | +1.58(+1.59%) |
Dec 22, 2017 | 99.89 | 100.73 | 98.87 | 99.41 | 339,101 | -0.89(-0.89%) |
Dec 21, 2017 | 95.95 | 100.51 | 95.95 | 100.30 | 624,772 | +3.95(+4.10%) |
Dec 20, 2017 | 93.51 | 96.65 | 93.17 | 96.35 | 451,726 | +3.23(+3.47%) |
Dec 19, 2017 | 92.10 | 93.76 | 91.75 | 93.12 | 369,795 | +1.00(+1.08%) |
Dec 18, 2017 | 91.66 | 93.12 | 91.41 | 92.12 | 478,586 | +0.89(+0.98%) |
Dec 15, 2017 | 93.06 | 93.86 | 91.06 | 91.23 | 801,716 | -1.65(-1.77%) |
Dec 14, 2017 | 93.97 | 94.69 | 92.83 | 92.88 | 460,296 | -1.39(-1.47%) |
Dec 13, 2017 | 94.83 | 95.66 | 94.13 | 94.26 | 370,948 | -0.58(-0.61%) |
Dec 12, 2017 | 95.19 | 95.81 | 94.84 | 94.84 | 363,100 | +0.21(+0.23%) |
Dec 11, 2017 | 93.92 | 95.32 | 93.80 | 94.62 | 337,708 | +0.69(+0.73%) |
Dec 08, 2017 | 93.21 | 94.36 | 92.69 | 93.94 | 449,866 | +1.59(+1.72%) |
Dec 07, 2017 | 92.23 | 92.52 | 90.92 | 92.35 | 546,546 | +0.60(+0.65%) |
Dec 06, 2017 | 94.59 | 95.52 | 91.45 | 91.75 | 663,335 | -3.46(-3.63%) |
Dec 05, 2017 | 97.54 | 98.03 | 94.23 | 95.21 | 1,110,095 | -1.98(-2.04%) |
Dec 04, 2017 | 97.32 | 98.11 | 97.01 | 97.19 | 679,873 | -0.50(-0.51%) |
Dec 01, 2017 | 94.44 | 99.02 | 93.94 | 97.69 | 1,076,756 | +3.99(+4.26%) |
Nov 30, 2017 | 92.72 | 94.90 | 92.60 | 93.70 | 3,535,813 | +1.08(+1.16%) |
Nov 29, 2017 | 93.24 | 93.96 | 92.20 | 92.62 | 872,586 | -0.81(-0.87%) |
Nov 28, 2017 | 94.22 | 94.48 | 92.43 | 93.43 | 642,394 | -1.10(-1.16%) |
Nov 27, 2017 | 93.97 | 94.74 | 93.35 | 94.53 | 920,729 | +0.07(+0.07%) |
Nov 24, 2017 | 94.09 | 94.78 | 93.50 | 94.47 | 299,284 | +0.48(+0.51%) |
Nov 22, 2017 | 93.64 | 94.60 | 93.38 | 93.98 | 620,022 | +0.98(+1.05%) |
Nov 21, 2017 | 93.19 | 93.70 | 92.46 | 93.01 | 885,650 | -0.27(-0.29%) |
Nov 20, 2017 | 93.26 | 93.76 | 92.86 | 93.28 | 629,786 | -0.20(-0.22%) |
Nov 17, 2017 | 93.01 | 93.99 | 92.50 | 93.48 | 483,933 | +0.45(+0.48%) |
Nov 16, 2017 | 92.77 | 93.44 | 91.61 | 93.03 | 366,864 | +0.54(+0.58%) |
Nov 15, 2017 | 93.59 | 93.59 | 91.94 | 92.49 | 744,313 | -1.76(-1.86%) |
Nov 14, 2017 | 96.31 | 97.27 | 94.16 | 94.25 | 600,533 | -2.75(-2.84%) |
Nov 13, 2017 | 97.53 | 98.26 | 96.63 | 97.01 | 550,532 | -1.02(-1.04%) |
Nov 10, 2017 | 97.71 | 98.34 | 96.85 | 98.03 | 557,452 | +0.37(+0.38%) |
Nov 09, 2017 | 96.61 | 97.73 | 96.39 | 97.66 | 448,097 | +0.54(+0.56%) |
Nov 08, 2017 | 97.21 | 98.23 | 96.81 | 97.12 | 435,909 | -0.78(-0.80%) |
Nov 07, 2017 | 97.66 | 98.11 | 96.40 | 97.90 | 512,330 | -0.02(-0.02%) |
Nov 06, 2017 | 94.73 | 98.25 | 94.73 | 97.92 | 623,496 | +2.86(+3.01%) |
Nov 03, 2017 | 93.98 | 95.28 | 93.44 | 95.05 | 420,104 | +0.93(+0.99%) |
Nov 02, 2017 | 93.76 | 94.81 | 93.32 | 94.12 | 565,554 | +0.26(+0.28%) |
Nov 01, 2017 | 93.26 | 94.56 | 92.63 | 93.86 | 757,983 | +0.95(+1.02%) |
Oct 31, 2017 | 90.68 | 93.27 | 90.68 | 92.91 | 1,172,426 | +2.09(+2.30%) |
Oct 30, 2017 | 88.84 | 90.83 | 88.24 | 90.82 | 1,284,752 | +2.35(+2.66%) |
Oct 27, 2017 | 86.37 | 88.53 | 85.34 | 88.47 | 874,719 | +1.93(+2.22%) |
Oct 26, 2017 | 87.58 | 88.05 | 86.22 | 86.54 | 518,685 | -1.08(-1.23%) |
Oct 25, 2017 | 88.02 | 89.62 | 87.26 | 87.62 | 1,020,687 | +0.36(+0.42%) |
Oct 24, 2017 | 84.17 | 88.33 | 83.49 | 87.26 | 1,277,379 | +5.65(+6.92%) |
Oct 23, 2017 | 83.43 | 83.43 | 81.53 | 81.61 | 760,504 | -1.62(-1.94%) |
Oct 20, 2017 | 83.32 | 83.84 | 82.19 | 83.23 | 548,759 | +0.17(+0.20%) |
Oct 19, 2017 | 83.87 | 84.50 | 82.34 | 83.06 | 592,482 | -1.13(-1.35%) |
Oct 18, 2017 | 87.12 | 87.39 | 84.08 | 84.20 | 952,882 | -2.93(-3.36%) |
Oct 17, 2017 | 86.93 | 87.58 | 86.67 | 87.13 | 295,301 | +0.22(+0.26%) |
Oct 16, 2017 | 88.11 | 88.33 | 86.53 | 86.91 | 822,215 | -0.91(-1.03%) |
Oct 13, 2017 | 88.16 | 88.69 | 87.74 | 87.81 | 386,689 | +0.14(+0.16%) |
Oct 12, 2017 | 88.73 | 88.77 | 87.59 | 87.67 | 337,159 | -1.60(-1.79%) |
Oct 11, 2017 | 88.83 | 89.58 | 87.87 | 89.27 | 213,949 | +0.48(+0.54%) |
Oct 10, 2017 | 89.42 | 90.12 | 88.68 | 88.79 | 368,643 | +0.21(+0.24%) |
Oct 09, 2017 | 87.10 | 88.75 | 87.10 | 88.58 | 392,903 | +1.44(+1.66%) |
Oct 06, 2017 | 87.91 | 88.80 | 86.65 | 87.14 | 551,059 | -1.60(-1.80%) |
Oct 05, 2017 | 89.63 | 89.63 | 88.42 | 88.74 | 527,839 | -0.06(-0.06%) |
Oct 04, 2017 | 90.12 | 90.55 | 88.67 | 88.79 | 438,797 | -1.37(-1.52%) |
Oct 03, 2017 | 91.09 | 91.34 | 89.88 | 90.16 | 305,925 | -1.07(-1.18%) |