Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 89.47 | 90.28 | 88.10 | 90.05 | 305,814 | +1.35(+1.52%) |
Nov 29, 2017 | 92.08 | 92.49 | 88.03 | 88.70 | 818,757 | -3.69(-3.99%) |
Nov 28, 2017 | 92.45 | 92.45 | 90.67 | 92.39 | 532,976 | +0.57(+0.62%) |
Nov 27, 2017 | 94.63 | 91.69 | 91.82 | 423,563 | -0.78(-0.84%) | |
Nov 24, 2017 | 91.60 | 93.13 | 91.41 | 92.60 | 153,064 | +1.15(+1.26%) |
Nov 22, 2017 | 90.89 | 92.40 | 90.11 | 91.45 | 363,114 | +0.35(+0.38%) |
Nov 21, 2017 | 91.22 | 91.92 | 90.60 | 91.10 | 430,429 | +0.26(+0.29%) |
Nov 20, 2017 | 89.91 | 90.96 | 89.24 | 90.84 | 393,272 | +0.84(+0.93%) |
Nov 17, 2017 | 90.62 | 90.97 | 88.56 | 90.00 | 427,241 | -1.07(-1.17%) |
Nov 16, 2017 | 89.71 | 91.65 | 89.40 | 91.07 | 349,305 | +1.44(+1.61%) |
Nov 15, 2017 | 89.79 | 90.61 | 88.97 | 89.63 | 535,605 | -0.63(-0.70%) |
Nov 14, 2017 | 88.66 | 91.06 | 88.66 | 90.26 | 479,488 | +1.26(+1.42%) |
Nov 13, 2017 | 89.51 | 89.87 | 88.38 | 89.00 | 271,194 | -1.26(-1.40%) |
Nov 10, 2017 | 88.48 | 90.32 | 88.25 | 90.26 | 412,335 | +1.96(+2.22%) |
Nov 09, 2017 | 90.98 | 91.15 | 86.80 | 88.30 | 632,305 | -3.38(-3.69%) |
Nov 08, 2017 | 89.09 | 92.45 | 89.00 | 91.68 | 406,409 | +2.61(+2.93%) |
Nov 07, 2017 | 91.79 | 92.36 | 88.98 | 89.07 | 556,891 | -2.71(-2.95%) |
Nov 06, 2017 | 92.18 | 92.42 | 91.13 | 91.78 | 397,956 | -0.02(-0.02%) |
Nov 03, 2017 | 89.47 | 91.89 | 89.20 | 91.80 | 361,387 | +2.17(+2.42%) |
Nov 02, 2017 | 90.89 | 90.89 | 89.13 | 89.63 | 497,033 | -1.57(-1.72%) |
Nov 01, 2017 | 92.73 | 93.12 | 89.76 | 91.20 | 697,239 | -1.21(-1.31%) |
Oct 31, 2017 | 91.02 | 93.29 | 90.59 | 92.41 | 533,040 | +1.83(+2.02%) |
Oct 30, 2017 | 89.00 | 90.74 | 88.22 | 90.58 | 438,895 | +1.18(+1.32%) |
Oct 27, 2017 | 91.80 | 92.31 | 88.75 | 89.40 | 546,880 | -1.29(-1.42%) |
Oct 26, 2017 | 89.67 | 91.07 | 89.20 | 90.69 | 545,043 | +1.36(+1.52%) |
Oct 25, 2017 | 91.23 | 92.18 | 88.07 | 89.33 | 631,800 | -2.09(-2.29%) |
Oct 24, 2017 | 92.38 | 93.08 | 91.09 | 91.42 | 646,806 | -1.01(-1.09%) |
Oct 23, 2017 | 96.41 | 97.37 | 92.28 | 92.43 | 990,123 | -3.68(-3.83%) |
Oct 20, 2017 | 93.69 | 97.92 | 92.56 | 96.11 | 1,650,625 | +1.01(+1.06%) |
Oct 19, 2017 | 94.37 | 95.64 | 92.65 | 95.10 | 1,217,596 | +0.91(+0.97%) |
Oct 18, 2017 | 95.35 | 95.48 | 93.84 | 94.19 | 705,780 | -0.12(-0.13%) |
Oct 17, 2017 | 95.00 | 96.84 | 93.73 | 94.31 | 996,063 | -0.72(-0.76%) |
Oct 16, 2017 | 94.30 | 95.09 | 93.39 | 95.03 | 459,974 | +1.02(+1.08%) |
Oct 13, 2017 | 93.89 | 94.69 | 93.15 | 94.01 | 298,574 | +0.26(+0.28%) |
Oct 12, 2017 | 92.88 | 95.00 | 92.07 | 93.75 | 451,746 | +0.65(+0.70%) |
Oct 11, 2017 | 92.93 | 93.27 | 91.65 | 93.10 | 342,883 | +0.43(+0.46%) |
Oct 10, 2017 | 94.02 | 94.56 | 92.47 | 92.67 | 364,996 | -0.91(-0.97%) |
Oct 09, 2017 | 94.20 | 95.33 | 93.14 | 93.58 | 376,312 | -0.62(-0.66%) |
Oct 06, 2017 | 92.00 | 95.00 | 91.08 | 94.20 | 542,068 | +1.90(+2.06%) |
Oct 05, 2017 | 91.00 | 92.39 | 89.54 | 92.30 | 439,263 | +1.44(+1.58%) |
Oct 04, 2017 | 89.60 | 90.92 | 88.78 | 90.86 | 513,833 | +1.25(+1.39%) |
Oct 03, 2017 | 88.94 | 89.62 | 88.37 | 89.61 | 304,953 | +0.93(+1.05%) |
Oct 02, 2017 | 87.22 | 88.87 | 86.55 | 88.68 | 425,739 | +1.46(+1.67%) |
Sep 29, 2017 | 88.04 | 88.55 | 86.85 | 87.22 | 830,601 | -0.69(-0.78%) |
Sep 28, 2017 | 90.26 | 90.46 | 87.90 | 87.91 | 662,587 | -2.59(-2.86%) |
Sep 27, 2017 | 88.68 | 91.26 | 88.14 | 90.50 | 670,909 | +2.54(+2.89%) |
Sep 26, 2017 | 88.83 | 88.89 | 87.43 | 87.96 | 359,605 | -0.28(-0.32%) |
Sep 25, 2017 | 90.18 | 90.78 | 86.42 | 88.24 | 622,831 | -2.26(-2.50%) |
Sep 22, 2017 | 90.00 | 91.03 | 89.84 | 90.50 | 228,970 | +0.06(+0.07%) |
Sep 21, 2017 | 92.54 | 92.54 | 89.60 | 90.44 | 291,774 | -1.75(-1.90%) |
Sep 20, 2017 | 91.47 | 92.74 | 91.35 | 92.19 | 790,964 | +0.32(+0.35%) |
Sep 19, 2017 | 90.42 | 91.96 | 90.22 | 91.87 | 379,290 | +1.45(+1.60%) |
Sep 18, 2017 | 89.59 | 91.18 | 89.59 | 90.42 | 263,338 | +0.94(+1.05%) |
Sep 15, 2017 | 87.76 | 89.62 | 87.10 | 89.48 | 643,055 | +1.67(+1.90%) |
Sep 14, 2017 | 88.71 | 90.06 | 87.66 | 87.81 | 434,200 | -1.35(-1.51%) |
Sep 13, 2017 | 90.03 | 91.40 | 88.76 | 89.16 | 581,808 | -0.89(-0.99%) |
Sep 12, 2017 | 92.20 | 89.10 | 90.05 | 545,559 | -1.14(-1.25%) | |
Sep 11, 2017 | 92.99 | 93.70 | 90.38 | 91.19 | 492,748 | -0.75(-0.82%) |
Sep 08, 2017 | 92.63 | 97.00 | 91.70 | 91.94 | 1,296,665 | +0.28(+0.31%) |
Sep 07, 2017 | 90.50 | 91.70 | 89.29 | 91.66 | 472,830 | +0.92(+1.01%) |
Sep 06, 2017 | 92.07 | 92.74 | 90.66 | 90.74 | 327,178 | -0.84(-0.92%) |
Sep 05, 2017 | 91.30 | 92.75 | 90.72 | 91.58 | 601,794 | -0.12(-0.13%) |