Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 86.96 | 86.96 | 86.96 | 0 | -1.42(-1.60%) | |
Dec 28, 2017 | 87.86 | 88.71 | 87.50 | 88.37 | 408,867 | +0.58(+0.67%) |
Dec 27, 2017 | 88.56 | 88.94 | 87.50 | 87.79 | 449,190 | -0.81(-0.91%) |
Dec 26, 2017 | 88.26 | 89.61 | 88.26 | 88.59 | 343,428 | +0.10(+0.11%) |
Dec 22, 2017 | 89.07 | 89.34 | 88.28 | 88.50 | 406,635 | -0.41(-0.46%) |
Dec 21, 2017 | 88.44 | 89.55 | 88.44 | 88.91 | 613,459 | +0.12(+0.13%) |
Dec 20, 2017 | 90.14 | 90.78 | 88.54 | 88.79 | 1,233,873 | -2.90(-3.16%) |
Dec 19, 2017 | 91.29 | 92.84 | 90.08 | 91.69 | 1,623,235 | +2.76(+3.10%) |
Dec 18, 2017 | 88.51 | 89.44 | 88.45 | 88.93 | 615,165 | +1.00(+1.14%) |
Dec 15, 2017 | 87.97 | 89.18 | 87.56 | 87.93 | 1,319,698 | -0.38(-0.43%) |
Dec 14, 2017 | 91.39 | 91.39 | 87.31 | 88.31 | 1,117,681 | -2.53(-2.78%) |
Dec 13, 2017 | 91.06 | 92.17 | 90.63 | 90.84 | 592,972 | -0.08(-0.09%) |
Dec 12, 2017 | 92.80 | 92.80 | 89.42 | 90.92 | 880,743 | -0.40(-0.44%) |
Dec 11, 2017 | 93.06 | 93.95 | 90.63 | 91.32 | 858,011 | -1.36(-1.47%) |
Dec 08, 2017 | 90.60 | 92.92 | 88.54 | 92.68 | 1,943,569 | +1.68(+1.85%) |
Dec 07, 2017 | 92.18 | 93.24 | 90.93 | 91.00 | 1,104,362 | -1.44(-1.55%) |
Dec 06, 2017 | 94.42 | 95.19 | 92.15 | 92.43 | 582,104 | -1.66(-1.76%) |
Dec 05, 2017 | 94.52 | 96.21 | 94.01 | 94.09 | 1,176,065 | -0.40(-0.42%) |
Dec 04, 2017 | 93.95 | 95.92 | 93.86 | 94.49 | 1,047,474 | +1.25(+1.34%) |
Dec 01, 2017 | 90.94 | 93.34 | 90.17 | 93.24 | 1,407,843 | +1.85(+2.03%) |
Nov 30, 2017 | 88.18 | 94.78 | 85.22 | 91.39 | 4,086,136 | +1.15(+1.27%) |
Nov 29, 2017 | 91.09 | 91.67 | 89.97 | 90.24 | 1,673,603 | -0.20(-0.22%) |
Nov 28, 2017 | 88.87 | 91.07 | 88.15 | 90.44 | 963,325 | +1.54(+1.73%) |
Nov 27, 2017 | 89.35 | 90.23 | 88.80 | 88.91 | 854,426 | -0.18(-0.20%) |
Nov 24, 2017 | 89.63 | 89.87 | 88.75 | 89.08 | 239,240 | -0.38(-0.42%) |
Nov 22, 2017 | 90.28 | 92.62 | 89.36 | 89.46 | 1,577,747 | -1.09(-1.21%) |
Nov 21, 2017 | 90.95 | 91.37 | 89.92 | 90.56 | 497,219 | -0.36(-0.40%) |
Nov 20, 2017 | 90.43 | 91.59 | 89.50 | 90.92 | 1,047,944 | -1.81(-1.95%) |
Nov 17, 2017 | 92.08 | 93.31 | 92.08 | 92.73 | 500,935 | +0.52(+0.56%) |
Nov 16, 2017 | 92.26 | 93.12 | 91.54 | 92.21 | 419,569 | +0.40(+0.43%) |
Nov 15, 2017 | 91.02 | 92.80 | 90.17 | 91.81 | 612,052 | -0.09(-0.10%) |
Nov 14, 2017 | 88.16 | 93.75 | 88.16 | 91.90 | 1,757,251 | +3.88(+4.40%) |
Nov 13, 2017 | 88.27 | 88.79 | 87.56 | 88.02 | 756,899 | -0.26(-0.29%) |
Nov 10, 2017 | 88.29 | 88.83 | 87.60 | 88.28 | 729,577 | -0.22(-0.25%) |
Nov 09, 2017 | 89.30 | 89.89 | 87.96 | 88.50 | 491,690 | -0.94(-1.06%) |
Nov 08, 2017 | 88.74 | 90.79 | 88.74 | 89.44 | 448,426 | +0.11(+0.12%) |
Nov 07, 2017 | 90.21 | 91.47 | 88.55 | 89.34 | 452,873 | -1.02(-1.12%) |
Nov 06, 2017 | 90.68 | 91.42 | 90.19 | 90.35 | 570,980 | -0.31(-0.34%) |
Nov 03, 2017 | 90.49 | 91.88 | 89.89 | 90.66 | 1,225,200 | +1.31(+1.46%) |
Nov 02, 2017 | 90.01 | 90.65 | 89.14 | 89.36 | 527,810 | -0.49(-0.54%) |
Nov 01, 2017 | 91.23 | 92.86 | 89.59 | 89.84 | 563,451 | -1.55(-1.69%) |
Oct 31, 2017 | 91.06 | 91.78 | 90.97 | 91.39 | 575,997 | +0.16(+0.17%) |
Oct 30, 2017 | 91.52 | 91.52 | 89.31 | 91.23 | 689,912 | -0.62(-0.67%) |
Oct 27, 2017 | 90.33 | 92.06 | 89.90 | 91.85 | 524,532 | +1.59(+1.76%) |
Oct 26, 2017 | 90.27 | 91.51 | 89.93 | 90.26 | 441,656 | +0.35(+0.39%) |
Oct 25, 2017 | 89.10 | 90.06 | 88.05 | 89.90 | 272,302 | +0.34(+0.37%) |
Oct 24, 2017 | 90.00 | 90.49 | 88.97 | 89.57 | 352,798 | -0.09(-0.10%) |
Oct 23, 2017 | 90.46 | 90.91 | 89.11 | 89.66 | 384,846 | -0.78(-0.86%) |
Oct 20, 2017 | 90.64 | 91.19 | 90.26 | 90.43 | 477,592 | +0.44(+0.49%) |
Oct 19, 2017 | 88.91 | 90.06 | 88.70 | 89.99 | 339,558 | +0.50(+0.56%) |
Oct 18, 2017 | 88.19 | 90.28 | 87.74 | 89.49 | 534,840 | +1.10(+1.25%) |
Oct 17, 2017 | 86.35 | 89.14 | 86.12 | 88.38 | 622,209 | +1.48(+1.71%) |
Oct 16, 2017 | 88.58 | 88.99 | 86.32 | 86.90 | 575,347 | -1.17(-1.33%) |
Oct 13, 2017 | 87.40 | 88.13 | 87.15 | 88.08 | 326,764 | +0.33(+0.37%) |
Oct 12, 2017 | 88.47 | 88.59 | 86.43 | 87.75 | 469,671 | -0.73(-0.83%) |
Oct 11, 2017 | 89.12 | 89.46 | 88.11 | 88.48 | 339,722 | -0.35(-0.40%) |
Oct 10, 2017 | 89.22 | 89.88 | 88.35 | 88.84 | 342,794 | +0.17(+0.19%) |
Oct 09, 2017 | 89.90 | 90.27 | 88.35 | 88.67 | 415,551 | -1.40(-1.56%) |
Oct 06, 2017 | 89.31 | 90.09 | 88.82 | 90.07 | 391,665 | +0.90(+1.01%) |
Oct 05, 2017 | 88.76 | 89.71 | 88.51 | 89.17 | 371,105 | +0.54(+0.61%) |
Oct 04, 2017 | 89.74 | 89.74 | 87.47 | 88.63 | 820,420 | +0.93(+1.06%) |
Oct 03, 2017 | 89.00 | 89.40 | 87.33 | 87.71 | 557,857 | -1.10(-1.24%) |