Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 89.93 | 89.93 | 89.93 | 0 | -1.09(-1.20%) | |
Dec 28, 2017 | 91.17 | 91.93 | 90.65 | 91.03 | 229,900 | +0.14(+0.16%) |
Dec 27, 2017 | 90.93 | 91.55 | 90.17 | 90.88 | 190,945 | +0.38(+0.42%) |
Dec 26, 2017 | 90.98 | 91.26 | 89.65 | 90.50 | 236,503 | -1.28(-1.40%) |
Dec 22, 2017 | 92.07 | 92.98 | 90.41 | 91.79 | 205,095 | -0.19(-0.21%) |
Dec 21, 2017 | 93.64 | 93.74 | 91.17 | 91.98 | 340,358 | -1.62(-1.73%) |
Dec 20, 2017 | 94.12 | 94.45 | 92.60 | 93.60 | 406,136 | +0.52(+0.56%) |
Dec 19, 2017 | 93.83 | 94.60 | 92.93 | 93.07 | 465,704 | -1.09(-1.16%) |
Dec 18, 2017 | 93.07 | 94.69 | 92.69 | 94.17 | 582,210 | +1.67(+1.80%) |
Dec 15, 2017 | 90.07 | 93.74 | 89.88 | 92.50 | 979,761 | +2.85(+3.18%) |
Dec 14, 2017 | 89.31 | 91.31 | 89.08 | 89.65 | 586,473 | +0.52(+0.59%) |
Dec 13, 2017 | 89.03 | 90.60 | 88.65 | 89.12 | 474,105 | +0.48(+0.54%) |
Dec 12, 2017 | 88.60 | 89.08 | 87.55 | 88.65 | 512,633 | -0.14(-0.16%) |
Dec 11, 2017 | 88.08 | 89.74 | 87.22 | 88.79 | 620,220 | -0.86(-0.96%) |
Dec 08, 2017 | 92.26 | 93.22 | 89.46 | 89.65 | 920,436 | -1.52(-1.67%) |
Dec 07, 2017 | 88.84 | 91.29 | 88.31 | 91.17 | 671,192 | +2.86(+3.23%) |
Dec 06, 2017 | 85.84 | 88.65 | 84.46 | 88.31 | 776,782 | +1.67(+1.92%) |
Dec 05, 2017 | 84.65 | 89.17 | 83.84 | 86.65 | 796,515 | +1.48(+1.73%) |
Dec 04, 2017 | 90.03 | 90.03 | 83.99 | 85.17 | 888,273 | -3.76(-4.23%) |
Dec 01, 2017 | 89.55 | 89.98 | 86.51 | 88.93 | 1,226,999 | -0.81(-0.90%) |
Nov 30, 2017 | 91.50 | 92.31 | 88.84 | 89.74 | 1,078,152 | -0.79(-0.87%) |
Nov 29, 2017 | 99.26 | 99.59 | 87.08 | 90.53 | 1,295,587 | -8.68(-8.75%) |
Nov 28, 2017 | 98.69 | 99.40 | 98.31 | 99.21 | 1,085,142 | +1.05(+1.07%) |
Nov 27, 2017 | 99.59 | 100.21 | 98.05 | 98.16 | 776,530 | -2.28(-2.27%) |
Nov 24, 2017 | 100.02 | 100.92 | 100.02 | 100.45 | 169,167 | +1.03(+1.03%) |
Nov 22, 2017 | 100.18 | 100.18 | 97.90 | 99.42 | 860,380 | -0.48(-0.48%) |
Nov 21, 2017 | 100.99 | 102.56 | 99.90 | 99.90 | 10,067,370 | -0.33(-0.33%) |
Nov 20, 2017 | 99.37 | 101.08 | 98.80 | 100.23 | 636,835 | +1.90(+1.93%) |
Nov 17, 2017 | 99.71 | 99.85 | 97.24 | 98.33 | 374,403 | -0.33(-0.34%) |
Nov 16, 2017 | 97.28 | 98.99 | 96.95 | 98.66 | 463,564 | +1.95(+2.01%) |
Nov 15, 2017 | 97.28 | 98.00 | 95.81 | 96.71 | 456,311 | -1.52(-1.55%) |
Nov 14, 2017 | 98.42 | 99.37 | 97.81 | 98.23 | 363,431 | -0.71(-0.72%) |
Nov 13, 2017 | 98.42 | 99.23 | 98.09 | 98.95 | 419,922 | +0.00(+0.00%) |
Nov 10, 2017 | 98.71 | 99.90 | 98.28 | 98.95 | 479,038 | -0.05(-0.05%) |
Nov 09, 2017 | 101.08 | 102.08 | 96.05 | 98.99 | 759,870 | -3.47(-3.38%) |
Nov 08, 2017 | 100.94 | 102.51 | 100.08 | 102.46 | 477,772 | +1.23(+1.22%) |
Nov 07, 2017 | 102.03 | 102.75 | 100.47 | 101.22 | 380,387 | -0.90(-0.88%) |
Nov 06, 2017 | 102.51 | 102.75 | 100.89 | 102.13 | 512,145 | -0.09(-0.09%) |
Nov 03, 2017 | 102.17 | 103.12 | 100.75 | 102.22 | 570,723 | +0.43(+0.42%) |
Nov 02, 2017 | 102.17 | 98.90 | 101.80 | 501,599 | +1.47(+1.47%) | |
Nov 01, 2017 | 104.08 | 104.08 | 97.67 | 100.32 | 1,056,550 | -2.90(-2.81%) |
Oct 31, 2017 | 100.42 | 105.07 | 100.42 | 103.22 | 816,344 | +2.94(+2.94%) |
Oct 30, 2017 | 101.51 | 101.65 | 98.19 | 100.28 | 770,596 | -1.23(-1.22%) |
Oct 27, 2017 | 101.27 | 101.70 | 98.71 | 101.51 | 767,863 | +0.90(+0.90%) |
Oct 26, 2017 | 98.71 | 100.75 | 97.90 | 100.61 | 608,970 | +2.38(+2.42%) |
Oct 25, 2017 | 101.22 | 101.37 | 95.29 | 98.23 | 846,151 | -0.14(-0.14%) |
Oct 24, 2017 | 97.57 | 99.56 | 97.28 | 98.38 | 775,959 | +1.57(+1.62%) |
Oct 23, 2017 | 96.90 | 97.28 | 95.57 | 96.81 | 458,219 | +0.76(+0.79%) |
Oct 20, 2017 | 96.57 | 97.38 | 95.76 | 96.05 | 378,746 | +0.81(+0.85%) |
Oct 19, 2017 | 94.53 | 95.53 | 92.77 | 95.24 | 467,021 | -0.24(-0.25%) |
Oct 18, 2017 | 94.96 | 95.76 | 93.34 | 95.48 | 395,316 | +0.90(+0.95%) |
Oct 17, 2017 | 94.10 | 94.81 | 93.29 | 94.58 | 263,510 | +0.76(+0.81%) |
Oct 16, 2017 | 94.01 | 94.34 | 93.10 | 93.82 | 391,495 | +0.33(+0.36%) |
Oct 13, 2017 | 93.15 | 93.82 | 91.96 | 93.48 | 304,685 | +0.90(+0.97%) |
Oct 12, 2017 | 91.44 | 93.58 | 91.44 | 92.58 | 415,335 | +1.00(+1.09%) |
Oct 11, 2017 | 91.06 | 91.92 | 90.68 | 91.58 | 248,368 | +0.71(+0.78%) |
Oct 10, 2017 | 91.63 | 91.63 | 89.64 | 90.87 | 420,272 | -0.05(-0.05%) |
Oct 09, 2017 | 91.20 | 91.44 | 90.49 | 90.92 | 295,172 | +0.29(+0.31%) |
Oct 06, 2017 | 90.35 | 91.01 | 89.64 | 90.63 | 355,962 | +0.24(+0.26%) |
Oct 05, 2017 | 91.49 | 91.49 | 89.49 | 90.39 | 404,727 | -0.81(-0.89%) |
Oct 04, 2017 | 90.06 | 91.63 | 89.68 | 91.20 | 522,097 | +1.52(+1.69%) |
Oct 03, 2017 | 90.02 | 90.73 | 88.49 | 89.68 | 531,957 | -0.43(-0.47%) |