Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 109.49 | 110.37 | 107.54 | 108.21 | 1,163,053 | -1.25(-1.14%) |
Nov 29, 2017 | 108.16 | 113.90 | 108.16 | 109.47 | 1,842,810 | +1.19(+1.10%) |
Nov 28, 2017 | 104.56 | 108.40 | 104.29 | 108.28 | 1,019,963 | +3.60(+3.44%) |
Nov 27, 2017 | 104.38 | 105.66 | 104.38 | 104.68 | 431,989 | +0.24(+0.23%) |
Nov 24, 2017 | 104.89 | 104.89 | 103.89 | 104.44 | 179,463 | -0.37(-0.36%) |
Nov 22, 2017 | 104.56 | 105.69 | 104.18 | 104.82 | 449,923 | +0.41(+0.39%) |
Nov 21, 2017 | 104.20 | 104.99 | 103.41 | 104.41 | 605,104 | +0.54(+0.52%) |
Nov 20, 2017 | 102.44 | 104.18 | 102.44 | 103.88 | 640,781 | +1.29(+1.26%) |
Nov 17, 2017 | 101.64 | 103.28 | 100.84 | 102.59 | 776,629 | +1.02(+1.00%) |
Nov 16, 2017 | 102.21 | 103.22 | 101.50 | 101.57 | 529,813 | -0.69(-0.67%) |
Nov 15, 2017 | 101.47 | 103.18 | 100.46 | 102.26 | 437,301 | -0.29(-0.28%) |
Nov 14, 2017 | 101.25 | 102.99 | 101.20 | 102.55 | 440,975 | +0.53(+0.52%) |
Nov 13, 2017 | 101.02 | 103.84 | 100.36 | 102.02 | 1,159,514 | +0.78(+0.77%) |
Nov 10, 2017 | 99.12 | 102.06 | 99.12 | 101.24 | 676,076 | +2.35(+2.38%) |
Nov 09, 2017 | 98.01 | 99.52 | 97.77 | 98.89 | 801,628 | -0.08(-0.08%) |
Nov 08, 2017 | 96.85 | 99.53 | 96.83 | 98.97 | 767,989 | +1.80(+1.85%) |
Nov 07, 2017 | 97.41 | 98.18 | 96.31 | 97.17 | 854,671 | -0.61(-0.62%) |
Nov 06, 2017 | 98.23 | 98.80 | 96.16 | 97.78 | 1,301,611 | -1.24(-1.25%) |
Nov 03, 2017 | 100.76 | 101.21 | 98.76 | 99.02 | 720,804 | -1.41(-1.40%) |
Nov 02, 2017 | 100.26 | 101.73 | 99.04 | 100.42 | 598,516 | -0.20(-0.20%) |
Nov 01, 2017 | 100.73 | 102.94 | 100.31 | 100.63 | 766,525 | +0.18(+0.18%) |
Oct 31, 2017 | 99.96 | 101.10 | 98.88 | 100.45 | 1,772,547 | +1.00(+1.01%) |
Oct 30, 2017 | 100.48 | 101.64 | 98.54 | 99.45 | 1,245,436 | -1.40(-1.39%) |
Oct 27, 2017 | 102.63 | 103.48 | 100.76 | 100.85 | 1,261,480 | -2.02(-1.96%) |
Oct 26, 2017 | 102.36 | 104.67 | 100.77 | 102.87 | 1,516,408 | -1.60(-1.53%) |
Oct 25, 2017 | 102.48 | 105.16 | 100.24 | 104.47 | 2,340,749 | -0.01(-0.01%) |
Oct 24, 2017 | 95.93 | 107.59 | 95.65 | 104.48 | 6,616,275 | +13.79(+15.21%) |
Oct 23, 2017 | 90.12 | 91.09 | 88.77 | 90.69 | 1,532,099 | +0.39(+0.43%) |
Oct 20, 2017 | 90.01 | 91.04 | 90.00 | 90.30 | 750,352 | +0.93(+1.04%) |
Oct 19, 2017 | 88.71 | 90.04 | 88.22 | 89.36 | 609,253 | -0.04(-0.05%) |
Oct 18, 2017 | 88.58 | 90.18 | 88.58 | 89.41 | 766,912 | +1.25(+1.41%) |
Oct 17, 2017 | 87.12 | 88.62 | 87.03 | 88.16 | 535,470 | +0.42(+0.47%) |
Oct 16, 2017 | 87.58 | 88.19 | 87.03 | 87.74 | 834,009 | +0.34(+0.39%) |
Oct 13, 2017 | 89.09 | 89.17 | 87.14 | 87.41 | 799,620 | -1.12(-1.26%) |
Oct 12, 2017 | 88.91 | 89.70 | 88.26 | 88.53 | 752,965 | -0.53(-0.60%) |
Oct 11, 2017 | 89.56 | 89.66 | 88.41 | 89.06 | 595,822 | -0.42(-0.47%) |
Oct 10, 2017 | 88.81 | 90.20 | 88.58 | 89.48 | 672,112 | +0.87(+0.99%) |
Oct 09, 2017 | 88.79 | 89.30 | 88.14 | 88.61 | 437,503 | +0.41(+0.46%) |
Oct 06, 2017 | 88.13 | 88.37 | 86.13 | 88.20 | 923,470 | -0.48(-0.55%) |
Oct 05, 2017 | 89.72 | 89.83 | 85.72 | 88.69 | 1,805,672 | -0.92(-1.02%) |
Oct 04, 2017 | 89.90 | 91.13 | 89.36 | 89.60 | 556,668 | -0.53(-0.58%) |
Oct 03, 2017 | 90.23 | 91.26 | 88.78 | 90.13 | 970,616 | +0.14(+0.15%) |
Oct 02, 2017 | 88.47 | 90.32 | 88.47 | 89.99 | 888,316 | +1.25(+1.41%) |
Sep 29, 2017 | 88.53 | 89.71 | 88.44 | 88.75 | 1,150,485 | +0.22(+0.25%) |
Sep 28, 2017 | 89.08 | 89.25 | 87.41 | 88.53 | 755,025 | -0.14(-0.15%) |
Sep 27, 2017 | 89.44 | 89.96 | 88.03 | 88.66 | 1,036,576 | -0.17(-0.19%) |
Sep 26, 2017 | 90.70 | 90.97 | 88.80 | 88.83 | 953,915 | -1.67(-1.85%) |
Sep 25, 2017 | 90.82 | 91.99 | 89.83 | 90.50 | 971,427 | -0.58(-0.63%) |
Sep 22, 2017 | 91.88 | 91.99 | 90.87 | 91.08 | 515,427 | -0.75(-0.81%) |
Sep 21, 2017 | 90.90 | 91.89 | 90.31 | 91.82 | 626,883 | +0.61(+0.67%) |
Sep 20, 2017 | 90.48 | 91.32 | 88.80 | 91.21 | 678,384 | +0.81(+0.89%) |
Sep 19, 2017 | 91.60 | 91.81 | 90.03 | 90.41 | 702,462 | -0.32(-0.36%) |
Sep 18, 2017 | 90.05 | 91.37 | 89.75 | 90.73 | 770,727 | +0.93(+1.04%) |
Sep 15, 2017 | 89.06 | 91.63 | 88.81 | 89.80 | 2,092,859 | -0.32(-0.36%) |
Sep 14, 2017 | 86.81 | 91.17 | 86.81 | 90.12 | 2,531,768 | +3.70(+4.28%) |
Sep 13, 2017 | 82.95 | 86.88 | 82.55 | 86.42 | 1,341,752 | +3.51(+4.24%) |
Sep 12, 2017 | 84.11 | 84.11 | 82.49 | 82.91 | 836,630 | -1.05(-1.25%) |
Sep 11, 2017 | 83.77 | 84.08 | 82.62 | 83.96 | 413,380 | +0.76(+0.92%) |
Sep 08, 2017 | 83.27 | 84.16 | 82.27 | 83.20 | 641,974 | -0.42(-0.51%) |
Sep 07, 2017 | 84.77 | 85.51 | 82.87 | 83.62 | 844,108 | -1.01(-1.19%) |
Sep 06, 2017 | 82.04 | 84.96 | 82.02 | 84.63 | 2,425,820 | +2.62(+3.20%) |
Sep 05, 2017 | 79.97 | 82.07 | 79.01 | 82.01 | 1,130,571 | +1.68(+2.09%) |