Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 84.44 | 84.44 | 84.44 | 0 | -1.41(-1.65%) | |
Dec 28, 2017 | 85.78 | 86.02 | 85.35 | 85.86 | 1,073,059 | +0.64(+0.75%) |
Dec 27, 2017 | 84.73 | 85.83 | 84.60 | 85.22 | 1,597,276 | +0.55(+0.65%) |
Dec 26, 2017 | 83.77 | 86.33 | 83.24 | 84.67 | 2,674,508 | -1.66(-1.93%) |
Dec 22, 2017 | 86.84 | 87.13 | 86.09 | 86.33 | 1,699,227 | -0.37(-0.43%) |
Dec 21, 2017 | 87.16 | 88.00 | 86.55 | 86.70 | 2,204,305 | +0.05(+0.06%) |
Dec 20, 2017 | 85.79 | 87.09 | 85.27 | 86.65 | 2,355,578 | +1.56(+1.83%) |
Dec 19, 2017 | 85.23 | 85.84 | 84.76 | 85.09 | 2,031,203 | -0.14(-0.17%) |
Dec 18, 2017 | 84.49 | 85.59 | 84.16 | 85.24 | 2,915,865 | +1.08(+1.28%) |
Dec 15, 2017 | 84.05 | 84.92 | 83.23 | 84.16 | 4,444,503 | +0.48(+0.57%) |
Dec 14, 2017 | 84.94 | 85.38 | 83.24 | 83.68 | 3,995,953 | -1.57(-1.85%) |
Dec 13, 2017 | 86.33 | 86.71 | 85.01 | 85.25 | 2,222,665 | -0.54(-0.63%) |
Dec 12, 2017 | 85.59 | 86.46 | 84.50 | 85.80 | 2,968,046 | -0.45(-0.53%) |
Dec 11, 2017 | 85.52 | 86.28 | 85.27 | 86.25 | 2,102,966 | +0.62(+0.73%) |
Dec 08, 2017 | 87.10 | 87.42 | 85.19 | 85.63 | 2,804,079 | -0.36(-0.41%) |
Dec 07, 2017 | 87.29 | 87.42 | 84.60 | 85.98 | 4,021,137 | +0.19(+0.22%) |
Dec 06, 2017 | 84.62 | 86.37 | 82.75 | 85.80 | 6,065,260 | -1.01(-1.16%) |
Dec 05, 2017 | 86.90 | 88.56 | 84.81 | 86.80 | 3,297,516 | -0.59(-0.67%) |
Dec 04, 2017 | 91.59 | 87.36 | 87.39 | 4,228,588 | -3.53(-3.88%) | |
Dec 01, 2017 | 92.23 | 92.46 | 89.76 | 90.92 | 3,626,294 | -2.23(-2.40%) |
Nov 30, 2017 | 93.80 | 94.51 | 92.74 | 93.15 | 3,168,171 | -0.52(-0.56%) |
Nov 29, 2017 | 95.34 | 95.54 | 91.94 | 93.68 | 3,236,797 | -1.97(-2.06%) |
Nov 28, 2017 | 95.54 | 95.94 | 94.53 | 95.65 | 2,331,036 | +0.29(+0.31%) |
Nov 27, 2017 | 97.12 | 97.13 | 95.29 | 95.36 | 1,941,292 | -2.25(-2.31%) |
Nov 24, 2017 | 96.65 | 97.70 | 96.42 | 97.61 | 693,909 | +1.08(+1.11%) |
Nov 22, 2017 | 98.00 | 98.05 | 96.48 | 96.53 | 1,728,645 | -1.52(-1.55%) |
Nov 21, 2017 | 98.08 | 98.79 | 97.66 | 98.05 | 1,841,783 | +0.41(+0.42%) |
Nov 20, 2017 | 97.50 | 98.31 | 97.30 | 97.64 | 1,308,043 | +0.10(+0.10%) |
Nov 17, 2017 | 97.85 | 98.09 | 96.56 | 97.54 | 1,554,453 | -0.05(-0.05%) |
Nov 16, 2017 | 97.42 | 98.14 | 97.14 | 97.60 | 1,645,721 | +1.04(+1.07%) |
Nov 15, 2017 | 98.05 | 98.05 | 95.01 | 96.56 | 2,365,062 | -2.06(-2.09%) |
Nov 14, 2017 | 97.47 | 99.09 | 97.31 | 98.62 | 1,639,464 | +0.81(+0.82%) |
Nov 13, 2017 | 96.91 | 98.34 | 96.28 | 97.81 | 1,355,800 | -0.10(-0.10%) |
Nov 10, 2017 | 98.16 | 98.86 | 97.50 | 97.91 | 2,167,073 | -0.63(-0.64%) |
Nov 09, 2017 | 99.06 | 99.85 | 97.13 | 98.54 | 2,437,803 | -1.80(-1.79%) |
Nov 08, 2017 | 98.72 | 100.43 | 98.32 | 100.34 | 3,126,941 | +1.74(+1.76%) |
Nov 07, 2017 | 97.43 | 100.42 | 95.55 | 98.60 | 9,220,864 | -4.56(-4.42%) |
Nov 06, 2017 | 102.19 | 104.33 | 101.36 | 103.16 | 6,986,155 | +2.78(+2.77%) |
Nov 03, 2017 | 100.77 | 101.48 | 98.56 | 100.37 | 3,110,965 | +1.27(+1.28%) |
Nov 02, 2017 | 99.23 | 96.30 | 99.10 | 2,704,228 | +0.39(+0.40%) | |
Nov 01, 2017 | 101.55 | 101.62 | 98.07 | 98.71 | 2,948,721 | -2.25(-2.23%) |
Oct 31, 2017 | 99.67 | 101.80 | 98.82 | 100.97 | 3,168,005 | +1.65(+1.66%) |
Oct 30, 2017 | 96.13 | 99.58 | 95.89 | 99.32 | 3,174,472 | +3.63(+3.79%) |
Oct 27, 2017 | 94.25 | 96.10 | 93.78 | 95.69 | 2,575,179 | +2.12(+2.27%) |
Oct 26, 2017 | 93.10 | 93.77 | 92.89 | 93.57 | 1,151,291 | +0.84(+0.91%) |
Oct 25, 2017 | 93.03 | 93.99 | 91.67 | 92.73 | 1,522,571 | -0.57(-0.61%) |
Oct 24, 2017 | 92.87 | 94.03 | 92.45 | 93.30 | 1,742,766 | +0.39(+0.42%) |
Oct 23, 2017 | 93.70 | 94.09 | 92.64 | 92.91 | 1,697,755 | -0.34(-0.36%) |
Oct 20, 2017 | 92.64 | 93.39 | 92.09 | 93.24 | 2,054,182 | +1.62(+1.77%) |
Oct 19, 2017 | 93.46 | 93.50 | 90.16 | 91.62 | 3,540,674 | -3.56(-3.75%) |
Oct 18, 2017 | 95.38 | 95.61 | 93.75 | 95.19 | 1,175,680 | -0.01(-0.01%) |
Oct 17, 2017 | 94.51 | 95.28 | 94.13 | 95.19 | 1,124,871 | +0.33(+0.35%) |
Oct 16, 2017 | 95.03 | 95.15 | 94.09 | 94.87 | 1,239,567 | +0.28(+0.30%) |
Oct 13, 2017 | 93.58 | 95.00 | 93.24 | 94.58 | 1,413,019 | +1.44(+1.54%) |
Oct 12, 2017 | 93.31 | 94.03 | 93.04 | 93.15 | 1,244,318 | -0.38(-0.41%) |
Oct 11, 2017 | 92.28 | 93.71 | 92.28 | 93.53 | 1,299,411 | +0.99(+1.07%) |
Oct 10, 2017 | 93.11 | 93.24 | 91.63 | 92.53 | 1,162,913 | -0.35(-0.37%) |
Oct 09, 2017 | 93.26 | 93.30 | 92.61 | 92.88 | 1,157,398 | -0.20(-0.21%) |
Oct 06, 2017 | 91.66 | 93.17 | 91.50 | 93.07 | 1,639,603 | +0.99(+1.08%) |
Oct 05, 2017 | 92.02 | 92.39 | 91.30 | 92.08 | 1,260,364 | +0.46(+0.50%) |
Oct 04, 2017 | 90.63 | 91.67 | 90.27 | 91.62 | 1,537,055 | +0.63(+0.69%) |
Oct 03, 2017 | 90.70 | 91.38 | 90.25 | 90.99 | 898,097 | +0.29(+0.32%) |