Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 89.91 | 89.91 | 89.91 | 0 | -1.09(-1.20%) | |
Dec 28, 2017 | 91.14 | 91.90 | 90.62 | 91.00 | 229,967 | +0.14(+0.16%) |
Dec 27, 2017 | 90.91 | 91.52 | 90.14 | 90.86 | 191,000 | +0.38(+0.42%) |
Dec 26, 2017 | 90.95 | 91.24 | 89.62 | 90.48 | 236,572 | -1.28(-1.40%) |
Dec 22, 2017 | 92.05 | 92.95 | 90.38 | 91.76 | 205,154 | -0.19(-0.21%) |
Dec 21, 2017 | 93.62 | 93.71 | 91.14 | 91.95 | 340,457 | -1.62(-1.73%) |
Dec 20, 2017 | 94.09 | 94.43 | 92.57 | 93.57 | 406,253 | +0.52(+0.56%) |
Dec 19, 2017 | 93.81 | 94.57 | 92.90 | 93.05 | 465,839 | -1.09(-1.16%) |
Dec 18, 2017 | 93.05 | 94.66 | 92.67 | 94.14 | 582,378 | +1.66(+1.80%) |
Dec 15, 2017 | 90.05 | 93.71 | 89.86 | 92.47 | 980,044 | +2.85(+3.18%) |
Dec 14, 2017 | 89.29 | 91.29 | 89.05 | 89.62 | 586,642 | +0.52(+0.59%) |
Dec 13, 2017 | 89.00 | 90.57 | 88.62 | 89.10 | 474,242 | +0.48(+0.54%) |
Dec 12, 2017 | 88.57 | 89.05 | 87.53 | 88.62 | 512,781 | -0.14(-0.16%) |
Dec 11, 2017 | 88.05 | 89.72 | 87.19 | 88.76 | 620,399 | -0.86(-0.96%) |
Dec 08, 2017 | 92.24 | 93.19 | 89.43 | 89.62 | 920,701 | -1.52(-1.67%) |
Dec 07, 2017 | 88.81 | 91.26 | 88.29 | 91.14 | 671,386 | +2.85(+3.23%) |
Dec 06, 2017 | 85.82 | 88.62 | 84.44 | 88.29 | 777,006 | +1.66(+1.92%) |
Dec 05, 2017 | 84.63 | 89.15 | 83.82 | 86.62 | 796,745 | +1.47(+1.73%) |
Dec 04, 2017 | 90.00 | 90.00 | 83.96 | 85.15 | 888,529 | -3.76(-4.23%) |
Dec 01, 2017 | 89.53 | 89.95 | 86.48 | 88.91 | 1,227,353 | -0.81(-0.90%) |
Nov 30, 2017 | 91.48 | 92.28 | 88.81 | 89.72 | 1,078,463 | -0.78(-0.87%) |
Nov 29, 2017 | 99.23 | 99.56 | 87.05 | 90.50 | 1,295,961 | -8.68(-8.75%) |
Nov 28, 2017 | 98.66 | 99.37 | 98.28 | 99.18 | 1,085,455 | +1.05(+1.07%) |
Nov 27, 2017 | 99.56 | 100.18 | 98.02 | 98.14 | 776,754 | -2.28(-2.27%) |
Nov 24, 2017 | 99.99 | 100.89 | 99.99 | 100.42 | 169,215 | +1.03(+1.03%) |
Nov 22, 2017 | 100.15 | 100.15 | 97.87 | 99.39 | 860,628 | -0.47(-0.48%) |
Nov 21, 2017 | 100.96 | 102.53 | 99.87 | 99.87 | 10,070,276 | -0.33(-0.33%) |
Nov 20, 2017 | 99.34 | 101.05 | 98.77 | 100.20 | 637,018 | +1.90(+1.93%) |
Nov 17, 2017 | 99.68 | 99.82 | 97.21 | 98.30 | 374,511 | -0.33(-0.34%) |
Nov 16, 2017 | 97.25 | 98.96 | 96.92 | 98.63 | 463,697 | +1.95(+2.01%) |
Nov 15, 2017 | 97.25 | 97.97 | 95.78 | 96.68 | 456,443 | -1.52(-1.55%) |
Nov 14, 2017 | 98.39 | 99.34 | 97.78 | 98.20 | 363,535 | -0.71(-0.72%) |
Nov 13, 2017 | 98.39 | 99.20 | 98.06 | 98.92 | 420,043 | +0.00(+0.00%) |
Nov 10, 2017 | 98.68 | 99.87 | 98.25 | 98.92 | 479,176 | -0.05(-0.05%) |
Nov 09, 2017 | 101.05 | 102.05 | 96.02 | 98.96 | 760,089 | -3.47(-3.38%) |
Nov 08, 2017 | 100.91 | 102.48 | 100.06 | 102.43 | 477,909 | +1.23(+1.22%) |
Nov 07, 2017 | 102.00 | 102.72 | 100.44 | 101.20 | 380,497 | -0.90(-0.88%) |
Nov 06, 2017 | 102.48 | 102.72 | 100.86 | 102.10 | 512,293 | -0.09(-0.09%) |
Nov 03, 2017 | 102.15 | 103.10 | 100.72 | 102.19 | 570,887 | +0.43(+0.42%) |
Nov 02, 2017 | 102.15 | 98.87 | 101.77 | 501,744 | +1.47(+1.47%) | |
Nov 01, 2017 | 104.05 | 104.05 | 97.64 | 100.29 | 1,056,855 | -2.90(-2.81%) |
Oct 31, 2017 | 100.39 | 105.04 | 100.39 | 103.19 | 816,580 | +2.95(+2.94%) |
Oct 30, 2017 | 101.48 | 101.62 | 98.16 | 100.25 | 770,819 | -1.23(-1.22%) |
Oct 27, 2017 | 101.24 | 101.67 | 98.68 | 101.48 | 768,084 | +0.90(+0.90%) |
Oct 26, 2017 | 98.68 | 100.72 | 97.87 | 100.58 | 609,146 | +2.37(+2.42%) |
Oct 25, 2017 | 101.20 | 101.34 | 95.26 | 98.20 | 846,395 | -0.14(-0.14%) |
Oct 24, 2017 | 97.54 | 99.53 | 97.25 | 98.35 | 776,183 | +1.57(+1.62%) |
Oct 23, 2017 | 96.87 | 97.25 | 95.55 | 96.78 | 458,352 | +0.76(+0.79%) |
Oct 20, 2017 | 96.54 | 97.35 | 95.73 | 96.02 | 378,855 | +0.81(+0.85%) |
Oct 19, 2017 | 94.50 | 95.50 | 92.74 | 95.21 | 467,156 | -0.24(-0.25%) |
Oct 18, 2017 | 94.93 | 95.74 | 93.31 | 95.45 | 395,430 | +0.90(+0.95%) |
Oct 17, 2017 | 94.07 | 94.79 | 93.27 | 94.55 | 263,586 | +0.76(+0.81%) |
Oct 16, 2017 | 93.98 | 94.31 | 93.08 | 93.79 | 391,608 | +0.33(+0.36%) |
Oct 13, 2017 | 93.12 | 93.79 | 91.94 | 93.46 | 304,773 | +0.90(+0.97%) |
Oct 12, 2017 | 91.41 | 93.55 | 91.41 | 92.55 | 415,455 | +1.00(+1.09%) |
Oct 11, 2017 | 91.03 | 91.89 | 90.65 | 91.56 | 248,440 | +0.71(+0.78%) |
Oct 10, 2017 | 91.60 | 91.60 | 89.61 | 90.84 | 420,393 | -0.05(-0.05%) |
Oct 09, 2017 | 91.18 | 91.41 | 90.46 | 90.89 | 295,258 | +0.28(+0.31%) |
Oct 06, 2017 | 90.32 | 90.99 | 89.61 | 90.61 | 356,065 | +0.24(+0.26%) |
Oct 05, 2017 | 91.46 | 91.46 | 89.47 | 90.37 | 404,844 | -0.81(-0.89%) |
Oct 04, 2017 | 90.04 | 91.60 | 89.66 | 91.18 | 522,247 | +1.52(+1.69%) |
Oct 03, 2017 | 89.99 | 90.70 | 88.47 | 89.66 | 532,111 | -0.43(-0.47%) |