Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 80.21 | 80.21 | 80.21 | 0 | -1.02(-1.26%) | |
Dec 28, 2017 | 81.33 | 81.90 | 80.20 | 81.23 | 29,185 | -0.35(-0.43%) |
Dec 27, 2017 | 80.90 | 82.30 | 80.24 | 81.58 | 31,777 | +0.72(+0.89%) |
Dec 26, 2017 | 80.92 | 81.98 | 80.48 | 80.86 | 21,828 | -0.12(-0.15%) |
Dec 22, 2017 | 80.72 | 82.73 | 76.42 | 80.98 | 29,782 | -0.21(-0.26%) |
Dec 21, 2017 | 81.25 | 82.47 | 81.00 | 81.19 | 46,638 | -0.53(-0.65%) |
Dec 20, 2017 | 80.50 | 81.96 | 76.80 | 81.72 | 52,396 | +1.51(+1.88%) |
Dec 19, 2017 | 79.84 | 81.50 | 79.27 | 80.21 | 88,310 | +0.11(+0.14%) |
Dec 18, 2017 | 79.59 | 80.75 | 79.59 | 80.10 | 205,910 | +0.60(+0.75%) |
Dec 15, 2017 | 80.00 | 80.35 | 78.63 | 79.50 | 171,693 | +0.01(+0.01%) |
Dec 14, 2017 | 80.03 | 82.14 | 79.38 | 79.49 | 72,398 | -0.60(-0.75%) |
Dec 13, 2017 | 77.61 | 81.41 | 77.61 | 80.09 | 100,542 | +2.49(+3.21%) |
Dec 12, 2017 | 77.34 | 79.56 | 76.72 | 77.60 | 194,511 | +0.11(+0.14%) |
Dec 11, 2017 | 78.55 | 79.38 | 75.21 | 77.49 | 197,741 | -1.51(-1.91%) |
Dec 08, 2017 | 81.99 | 82.61 | 77.95 | 79.00 | 122,379 | -2.98(-3.64%) |
Dec 07, 2017 | 83.00 | 84.00 | 81.14 | 81.98 | 126,194 | -1.02(-1.23%) |
Dec 06, 2017 | 84.93 | 84.94 | 82.26 | 83.00 | 79,481 | -1.94(-2.28%) |
Dec 05, 2017 | 85.76 | 87.14 | 84.59 | 84.94 | 101,447 | -0.99(-1.15%) |
Dec 04, 2017 | 86.51 | 86.51 | 86.51 | 85.93 | 70,529 | -0.38(-0.45%) |
Dec 01, 2017 | 85.30 | 87.04 | 82.79 | 86.31 | 70,273 | +0.48(+0.57%) |
Nov 30, 2017 | 86.73 | 85.21 | 85.83 | 60,602 | -0.58(-0.67%) | |
Nov 29, 2017 | 86.90 | 88.00 | 86.17 | 86.41 | 33,147 | -0.30(-0.35%) |
Nov 28, 2017 | 88.73 | 89.20 | 86.10 | 86.71 | 45,928 | -1.91(-2.16%) |
Nov 27, 2017 | 87.21 | 88.86 | 87.21 | 88.62 | 37,525 | +1.32(+1.51%) |
Nov 24, 2017 | 87.82 | 87.82 | 86.34 | 87.30 | 13,311 | -0.53(-0.60%) |
Nov 22, 2017 | 87.64 | 89.02 | 87.38 | 87.83 | 25,340 | +0.12(+0.14%) |
Nov 21, 2017 | 86.07 | 87.72 | 86.07 | 87.71 | 40,228 | +1.77(+2.06%) |
Nov 20, 2017 | 85.76 | 86.50 | 85.06 | 85.94 | 43,340 | +0.44(+0.51%) |
Nov 17, 2017 | 86.80 | 86.80 | 85.42 | 85.50 | 33,533 | -1.43(-1.65%) |
Nov 16, 2017 | 86.02 | 88.27 | 86.02 | 86.93 | 53,917 | +1.37(+1.60%) |
Nov 15, 2017 | 84.03 | 85.96 | 84.03 | 85.56 | 83,245 | +0.88(+1.04%) |
Nov 14, 2017 | 85.59 | 85.59 | 83.48 | 84.68 | 74,866 | -0.87(-1.02%) |
Nov 13, 2017 | 84.94 | 86.79 | 83.38 | 85.55 | 67,859 | +0.38(+0.45%) |
Nov 10, 2017 | 85.71 | 86.72 | 84.17 | 85.17 | 78,913 | -1.14(-1.32%) |
Nov 09, 2017 | 86.15 | 86.39 | 85.35 | 86.31 | 60,183 | +0.00(+0.00%) |
Nov 08, 2017 | 86.19 | 86.80 | 85.40 | 86.31 | 124,882 | +0.13(+0.15%) |
Nov 07, 2017 | 86.73 | 88.57 | 85.32 | 86.18 | 122,319 | +0.01(+0.01%) |
Nov 06, 2017 | 86.76 | 87.25 | 84.96 | 86.17 | 137,575 | -0.57(-0.66%) |
Nov 03, 2017 | 82.00 | 87.61 | 81.71 | 86.74 | 145,426 | +4.98(+6.09%) |
Nov 02, 2017 | 85.00 | 85.00 | 78.81 | 81.76 | 370,379 | -15.27(-15.74%) |
Nov 01, 2017 | 98.01 | 98.94 | 96.14 | 97.03 | 92,867 | -0.47(-0.48%) |
Oct 31, 2017 | 97.01 | 98.01 | 96.59 | 97.50 | 53,124 | +0.84(+0.87%) |
Oct 30, 2017 | 97.56 | 97.82 | 96.23 | 96.66 | 36,237 | -1.04(-1.06%) |
Oct 27, 2017 | 97.00 | 98.45 | 95.74 | 97.70 | 44,180 | +0.93(+0.96%) |
Oct 26, 2017 | 97.00 | 98.30 | 96.50 | 96.77 | 24,749 | -0.19(-0.20%) |
Oct 25, 2017 | 96.88 | 97.54 | 96.30 | 96.96 | 29,135 | -0.35(-0.36%) |
Oct 24, 2017 | 96.35 | 97.96 | 95.79 | 97.31 | 26,965 | +0.96(+1.00%) |
Oct 23, 2017 | 96.25 | 97.10 | 95.87 | 96.35 | 44,280 | +0.24(+0.25%) |
Oct 20, 2017 | 96.17 | 96.94 | 96.00 | 96.11 | 33,537 | +0.16(+0.17%) |
Oct 19, 2017 | 96.09 | 97.09 | 95.52 | 95.95 | 63,432 | -0.44(-0.46%) |
Oct 18, 2017 | 96.48 | 97.34 | 95.57 | 96.39 | 30,217 | -0.09(-0.09%) |
Oct 17, 2017 | 96.54 | 96.79 | 95.38 | 96.48 | 42,442 | -0.62(-0.64%) |
Oct 16, 2017 | 96.20 | 97.28 | 96.20 | 97.10 | 31,258 | +0.60(+0.62%) |
Oct 13, 2017 | 96.99 | 96.99 | 95.56 | 96.50 | 87,670 | -0.62(-0.64%) |
Oct 12, 2017 | 97.23 | 97.27 | 94.87 | 97.12 | 32,455 | +0.11(+0.11%) |
Oct 11, 2017 | 98.08 | 98.08 | 96.85 | 97.01 | 69,636 | -1.40(-1.42%) |
Oct 10, 2017 | 99.21 | 99.21 | 97.27 | 98.41 | 112,926 | +0.06(+0.06%) |
Oct 09, 2017 | 96.65 | 98.65 | 95.33 | 98.35 | 65,689 | +2.23(+2.32%) |
Oct 06, 2017 | 96.68 | 97.65 | 95.32 | 96.12 | 49,856 | -0.32(-0.33%) |
Oct 05, 2017 | 93.18 | 97.78 | 92.75 | 96.44 | 263,672 | +5.06(+5.54%) |
Oct 04, 2017 | 89.42 | 92.17 | 89.11 | 91.38 | 51,003 | +1.94(+2.17%) |
Oct 03, 2017 | 90.87 | 91.74 | 89.13 | 89.44 | 43,235 | -1.56(-1.71%) |