Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 89.63 | 89.63 | 87.55 | 87.70 | 25,841 | -2.66(-2.94%) |
Nov 29, 2017 | 89.93 | 91.40 | 88.16 | 90.36 | 11,850 | +0.00(+0.00%) |
Nov 28, 2017 | 91.82 | 90.13 | 90.36 | 5,036 | -0.31(-0.34%) | |
Nov 27, 2017 | 89.28 | 91.13 | 88.86 | 90.67 | 5,700 | +1.19(+1.33%) |
Nov 24, 2017 | 89.89 | 89.93 | 89.09 | 89.47 | 7,195 | -0.15(-0.17%) |
Nov 22, 2017 | 90.43 | 90.43 | 89.39 | 89.63 | 6,803 | -0.96(-1.06%) |
Nov 21, 2017 | 91.28 | 91.28 | 90.24 | 90.59 | 7,106 | -1.54(-1.67%) |
Nov 20, 2017 | 90.63 | 92.24 | 90.47 | 92.13 | 3,802 | +1.66(+1.83%) |
Nov 17, 2017 | 90.82 | 91.55 | 90.13 | 90.47 | 4,788 | -0.08(-0.09%) |
Nov 16, 2017 | 92.71 | 93.05 | 90.40 | 90.55 | 11,959 | -2.97(-3.17%) |
Nov 15, 2017 | 95.36 | 95.98 | 92.44 | 93.52 | 14,047 | -0.62(-0.65%) |
Nov 14, 2017 | 91.78 | 95.91 | 91.78 | 94.13 | 18,670 | +2.81(+3.08%) |
Nov 13, 2017 | 90.28 | 91.78 | 90.28 | 91.32 | 14,410 | +1.35(+1.50%) |
Nov 10, 2017 | 91.09 | 91.78 | 89.66 | 89.97 | 16,261 | -0.58(-0.64%) |
Nov 09, 2017 | 90.47 | 92.44 | 90.24 | 90.55 | 21,120 | +0.97(+1.08%) |
Nov 08, 2017 | 88.62 | 90.13 | 87.62 | 89.59 | 7,363 | +0.69(+0.78%) |
Nov 07, 2017 | 87.85 | 89.59 | 87.70 | 88.89 | 14,792 | +0.85(+0.96%) |
Nov 06, 2017 | 86.81 | 88.20 | 86.43 | 88.05 | 6,022 | +0.73(+0.84%) |
Nov 03, 2017 | 90.05 | 90.13 | 87.20 | 87.31 | 12,822 | -2.81(-3.12%) |
Nov 02, 2017 | 90.13 | 90.82 | 88.51 | 90.13 | 17,337 | +0.08(+0.09%) |
Nov 01, 2017 | 87.66 | 90.43 | 87.66 | 90.05 | 12,237 | +1.12(+1.26%) |
Oct 31, 2017 | 87.04 | 89.57 | 86.85 | 88.93 | 10,570 | +1.31(+1.49%) |
Oct 30, 2017 | 87.97 | 88.62 | 85.81 | 87.62 | 33,875 | -0.19(-0.22%) |
Oct 27, 2017 | 89.20 | 90.40 | 87.40 | 87.81 | 31,412 | -1.00(-1.13%) |
Oct 26, 2017 | 88.59 | 90.13 | 87.39 | 88.82 | 43,610 | +3.74(+4.39%) |
Oct 25, 2017 | 83.46 | 86.24 | 83.21 | 85.08 | 24,899 | +1.89(+2.27%) |
Oct 24, 2017 | 81.42 | 84.89 | 81.42 | 83.19 | 15,141 | +1.27(+1.55%) |
Oct 23, 2017 | 80.46 | 82.08 | 80.11 | 81.92 | 14,799 | +1.77(+2.21%) |
Oct 20, 2017 | 79.07 | 80.88 | 79.07 | 80.15 | 20,142 | +1.73(+2.21%) |
Oct 19, 2017 | 78.38 | 79.65 | 77.72 | 78.42 | 10,219 | +0.35(+0.44%) |
Oct 18, 2017 | 77.15 | 78.28 | 76.27 | 78.07 | 8,345 | +1.00(+1.30%) |
Oct 17, 2017 | 77.80 | 77.80 | 76.53 | 77.07 | 6,721 | -0.65(-0.84%) |
Oct 16, 2017 | 77.80 | 78.30 | 75.49 | 77.72 | 18,345 | -0.23(-0.30%) |
Oct 13, 2017 | 77.38 | 78.15 | 76.92 | 77.96 | 5,118 | +0.35(+0.45%) |
Oct 12, 2017 | 77.30 | 77.99 | 76.53 | 77.61 | 11,422 | +0.81(+1.05%) |
Oct 11, 2017 | 76.88 | 77.26 | 76.57 | 76.80 | 10,192 | +0.42(+0.55%) |
Oct 10, 2017 | 77.11 | 75.95 | 76.38 | 19,386 | -0.15(-0.20%) | |
Oct 09, 2017 | 75.95 | 76.65 | 75.95 | 76.53 | 4,860 | +0.42(+0.56%) |
Oct 06, 2017 | 76.22 | 76.72 | 75.10 | 76.11 | 10,522 | +0.27(+0.36%) |
Oct 05, 2017 | 75.84 | 76.76 | 75.49 | 75.84 | 12,200 | -0.19(-0.25%) |
Oct 04, 2017 | 76.72 | 77.26 | 75.80 | 76.03 | 10,472 | -1.16(-1.50%) |
Oct 03, 2017 | 76.22 | 78.49 | 76.22 | 77.18 | 13,608 | +0.35(+0.45%) |
Oct 02, 2017 | 78.49 | 78.80 | 76.84 | 76.84 | 23,717 | -2.43(-3.06%) |
Sep 29, 2017 | 80.23 | 81.31 | 79.07 | 79.26 | 17,449 | -1.54(-1.91%) |
Sep 28, 2017 | 80.96 | 81.92 | 80.07 | 80.81 | 14,283 | -0.12(-0.14%) |
Sep 27, 2017 | 81.27 | 81.69 | 80.46 | 80.92 | 14,343 | -1.04(-1.27%) |
Sep 26, 2017 | 80.84 | 82.04 | 79.80 | 81.96 | 7,939 | +1.46(+1.82%) |
Sep 25, 2017 | 80.77 | 81.34 | 79.77 | 80.50 | 7,322 | -0.65(-0.81%) |
Sep 22, 2017 | 80.73 | 82.15 | 80.73 | 81.15 | 11,926 | +0.62(+0.77%) |
Sep 21, 2017 | 80.11 | 80.69 | 79.50 | 80.54 | 11,219 | +0.69(+0.87%) |
Sep 20, 2017 | 81.27 | 81.27 | 79.34 | 79.84 | 12,089 | -1.35(-1.66%) |
Sep 19, 2017 | 79.80 | 81.50 | 79.80 | 81.19 | 33,037 | +0.96(+1.20%) |
Sep 18, 2017 | 80.23 | 80.88 | 79.26 | 80.23 | 10,393 | +0.00(+0.00%) |
Sep 15, 2017 | 80.23 | 80.88 | 79.23 | 80.23 | 9,883 | +0.04(+0.05%) |
Sep 14, 2017 | 80.19 | 80.77 | 78.88 | 80.19 | 9,188 | +0.92(+1.17%) |
Sep 13, 2017 | 79.03 | 79.61 | 78.76 | 79.26 | 7,413 | +0.62(+0.78%) |
Sep 12, 2017 | 79.00 | 80.11 | 78.65 | 78.65 | 6,696 | -0.46(-0.58%) |
Sep 11, 2017 | 78.03 | 79.84 | 78.03 | 79.11 | 17,256 | -0.12(-0.15%) |
Sep 08, 2017 | 78.84 | 79.53 | 78.03 | 79.23 | 14,934 | +0.54(+0.69%) |
Sep 07, 2017 | 79.57 | 80.30 | 78.19 | 78.69 | 12,032 | -0.42(-0.54%) |
Sep 06, 2017 | 79.26 | 80.14 | 78.19 | 79.11 | 14,949 | -0.62(-0.77%) |
Sep 05, 2017 | 79.00 | 81.27 | 78.30 | 79.73 | 33,636 | +1.35(+1.72%) |