Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 84.10 | 84.10 | 84.10 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 84.20 | 86.30 | 82.90 | 84.10 | 55,916 | -0.10(-0.12%) |
Dec 27, 2017 | 85.40 | 86.30 | 83.75 | 84.20 | 39,717 | -1.20(-1.41%) |
Dec 26, 2017 | 87.60 | 87.85 | 84.50 | 85.40 | 33,757 | -1.90(-2.18%) |
Dec 22, 2017 | 84.80 | 88.10 | 84.53 | 87.30 | 31,356 | +1.70(+1.99%) |
Dec 21, 2017 | 85.50 | 87.10 | 84.90 | 85.60 | 27,970 | +0.10(+0.12%) |
Dec 20, 2017 | 85.90 | 88.40 | 85.40 | 85.50 | 30,882 | +0.00(+0.00%) |
Dec 19, 2017 | 82.80 | 87.90 | 82.11 | 85.50 | 47,646 | +2.60(+3.14%) |
Dec 18, 2017 | 85.60 | 87.00 | 81.90 | 82.90 | 44,660 | -2.00(-2.36%) |
Dec 15, 2017 | 83.50 | 86.80 | 83.10 | 84.90 | 62,570 | +1.90(+2.29%) |
Dec 14, 2017 | 88.90 | 89.70 | 82.30 | 83.00 | 57,221 | -5.70(-6.43%) |
Dec 13, 2017 | 85.70 | 89.90 | 85.70 | 88.70 | 42,252 | +3.60(+4.23%) |
Dec 12, 2017 | 91.50 | 92.10 | 84.50 | 85.10 | 75,323 | -6.50(-7.10%) |
Dec 11, 2017 | 96.00 | 98.90 | 90.90 | 91.60 | 65,104 | -3.70(-3.88%) |
Dec 08, 2017 | 92.70 | 95.80 | 92.30 | 95.30 | 32,953 | +3.20(+3.47%) |
Dec 07, 2017 | 92.40 | 95.30 | 90.50 | 92.10 | 29,609 | +0.00(+0.00%) |
Dec 06, 2017 | 95.10 | 97.30 | 88.90 | 92.10 | 50,378 | -3.80(-3.96%) |
Dec 05, 2017 | 98.70 | 100.53 | 95.20 | 95.90 | 31,141 | -3.20(-3.23%) |
Dec 04, 2017 | 101.80 | 102.50 | 98.90 | 99.10 | 25,266 | -2.10(-2.08%) |
Dec 01, 2017 | 100.50 | 102.50 | 98.60 | 101.20 | 27,911 | +0.90(+0.90%) |
Nov 30, 2017 | 97.90 | 100.40 | 97.50 | 100.30 | 24,193 | +2.80(+2.87%) |
Nov 29, 2017 | 96.90 | 99.90 | 96.90 | 97.50 | 21,400 | +0.20(+0.21%) |
Nov 28, 2017 | 97.80 | 98.60 | 93.20 | 97.30 | 27,179 | +0.00(+0.00%) |
Nov 27, 2017 | 98.90 | 99.70 | 96.10 | 97.30 | 22,126 | -2.40(-2.41%) |
Nov 24, 2017 | 100.20 | 101.00 | 98.00 | 99.70 | 17,205 | -0.20(-0.20%) |
Nov 22, 2017 | 96.10 | 100.70 | 95.80 | 99.90 | 24,263 | +3.70(+3.85%) |
Nov 21, 2017 | 98.80 | 99.67 | 95.45 | 96.20 | 27,383 | -1.10(-1.13%) |
Nov 20, 2017 | 100.20 | 101.00 | 95.70 | 97.30 | 26,484 | -2.70(-2.70%) |
Nov 17, 2017 | 97.30 | 102.40 | 96.50 | 100.00 | 29,065 | +2.70(+2.77%) |
Nov 16, 2017 | 95.60 | 98.80 | 94.68 | 97.30 | 30,336 | +2.30(+2.42%) |
Nov 15, 2017 | 93.00 | 97.20 | 91.10 | 95.00 | 33,855 | +1.00(+1.06%) |
Nov 14, 2017 | 98.90 | 99.00 | 91.78 | 94.00 | 53,791 | -5.40(-5.43%) |
Nov 13, 2017 | 102.80 | 103.50 | 98.30 | 99.40 | 34,306 | -4.40(-4.24%) |
Nov 10, 2017 | 100.60 | 104.40 | 100.10 | 103.80 | 27,697 | +2.30(+2.27%) |
Nov 09, 2017 | 102.30 | 104.70 | 98.80 | 101.50 | 37,032 | -2.40(-2.31%) |
Nov 08, 2017 | 98.00 | 106.60 | 97.70 | 103.90 | 64,893 | +6.40(+6.56%) |
Nov 07, 2017 | 100.70 | 102.25 | 96.59 | 97.50 | 26,808 | -3.00(-2.99%) |
Nov 06, 2017 | 101.50 | 103.40 | 99.70 | 100.50 | 27,230 | -0.70(-0.69%) |
Nov 03, 2017 | 102.90 | 104.80 | 99.70 | 101.20 | 45,882 | -0.80(-0.78%) |
Nov 02, 2017 | 98.80 | 102.69 | 96.20 | 102.00 | 39,082 | +4.50(+4.62%) |
Nov 01, 2017 | 92.60 | 104.20 | 92.60 | 97.50 | 61,136 | +3.30(+3.50%) |
Oct 31, 2017 | 97.00 | 99.90 | 94.10 | 94.20 | 42,566 | -4.70(-4.75%) |
Oct 30, 2017 | 97.10 | 99.60 | 96.70 | 98.90 | 26,068 | +1.50(+1.54%) |
Oct 27, 2017 | 94.80 | 98.63 | 93.50 | 97.40 | 29,627 | +2.60(+2.74%) |
Oct 26, 2017 | 99.60 | 99.60 | 92.10 | 94.80 | 50,717 | -5.70(-5.67%) |
Oct 25, 2017 | 100.50 | 101.90 | 97.00 | 100.50 | 37,699 | +0.00(+0.00%) |
Oct 24, 2017 | 101.80 | 104.00 | 100.30 | 100.50 | 34,734 | -1.20(-1.18%) |
Oct 23, 2017 | 104.10 | 104.89 | 101.60 | 101.70 | 28,583 | -2.20(-2.12%) |
Oct 20, 2017 | 103.50 | 105.10 | 101.50 | 103.90 | 20,831 | +0.80(+0.78%) |
Oct 19, 2017 | 103.00 | 104.70 | 102.20 | 103.10 | 26,716 | -1.00(-0.96%) |
Oct 18, 2017 | 103.10 | 107.20 | 102.01 | 104.10 | 27,756 | +1.10(+1.07%) |
Oct 17, 2017 | 102.40 | 104.60 | 101.60 | 103.00 | 22,379 | +0.90(+0.88%) |
Oct 16, 2017 | 104.00 | 106.65 | 101.00 | 102.10 | 32,252 | -2.20(-2.11%) |
Oct 13, 2017 | 107.00 | 107.40 | 103.30 | 104.30 | 33,523 | -2.40(-2.25%) |
Oct 12, 2017 | 111.00 | 111.80 | 105.00 | 106.70 | 60,860 | -5.00(-4.48%) |
Oct 11, 2017 | 113.50 | 115.00 | 111.30 | 111.70 | 28,546 | -2.20(-1.93%) |
Oct 10, 2017 | 111.80 | 114.80 | 111.00 | 113.90 | 27,566 | +2.30(+2.06%) |
Oct 09, 2017 | 113.30 | 114.30 | 110.60 | 111.60 | 35,680 | -2.10(-1.85%) |
Oct 06, 2017 | 113.60 | 114.50 | 112.45 | 113.70 | 32,499 | -0.70(-0.61%) |
Oct 05, 2017 | 114.10 | 114.90 | 112.90 | 114.40 | 24,052 | +0.40(+0.35%) |
Oct 04, 2017 | 112.70 | 115.50 | 110.80 | 114.00 | 36,440 | +1.10(+0.97%) |
Oct 03, 2017 | 119.00 | 119.80 | 111.50 | 112.90 | 64,922 | -5.20(-4.40%) |