Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 93.75 | 94.30 | 93.02 | 93.19 | 4,322,497 | -0.23(-0.25%) |
Nov 29, 2017 | 94.51 | 94.75 | 92.55 | 93.43 | 2,253,735 | -1.23(-1.30%) |
Nov 28, 2017 | 94.17 | 94.98 | 93.86 | 94.66 | 1,501,307 | +0.38(+0.40%) |
Nov 27, 2017 | 94.13 | 94.49 | 93.74 | 94.28 | 1,474,284 | +0.42(+0.44%) |
Nov 24, 2017 | 93.71 | 94.15 | 93.08 | 93.86 | 449,785 | +0.26(+0.28%) |
Nov 22, 2017 | 94.52 | 94.77 | 93.43 | 93.60 | 862,855 | -0.85(-0.90%) |
Nov 21, 2017 | 93.94 | 94.62 | 93.48 | 94.46 | 1,524,927 | +0.69(+0.74%) |
Nov 20, 2017 | 94.31 | 94.72 | 93.70 | 93.76 | 1,138,708 | -0.56(-0.59%) |
Nov 17, 2017 | 95.63 | 95.83 | 94.10 | 94.32 | 1,002,955 | -1.72(-1.80%) |
Nov 16, 2017 | 95.96 | 96.83 | 95.52 | 96.04 | 1,696,380 | +0.10(+0.10%) |
Nov 15, 2017 | 98.30 | 98.44 | 95.82 | 95.95 | 863,424 | -2.05(-2.09%) |
Nov 14, 2017 | 97.65 | 98.56 | 97.15 | 98.00 | 1,334,412 | +0.02(+0.02%) |
Nov 13, 2017 | 96.80 | 98.90 | 96.37 | 97.98 | 1,268,277 | +1.48(+1.53%) |
Nov 10, 2017 | 97.31 | 97.39 | 96.21 | 96.51 | 1,238,391 | -1.11(-1.14%) |
Nov 09, 2017 | 98.36 | 98.53 | 97.51 | 97.62 | 917,690 | -1.01(-1.02%) |
Nov 08, 2017 | 97.41 | 99.02 | 96.95 | 98.62 | 1,820,812 | +1.19(+1.22%) |
Nov 07, 2017 | 97.07 | 97.44 | 96.21 | 97.43 | 1,416,462 | +0.14(+0.15%) |
Nov 06, 2017 | 95.57 | 97.49 | 95.57 | 97.29 | 1,242,490 | +2.21(+2.33%) |
Nov 03, 2017 | 94.35 | 95.55 | 93.92 | 95.08 | 959,128 | +0.23(+0.24%) |
Nov 02, 2017 | 93.66 | 95.25 | 93.41 | 94.85 | 1,769,193 | +1.46(+1.56%) |
Nov 01, 2017 | 94.91 | 94.91 | 93.32 | 93.39 | 1,169,686 | -1.20(-1.27%) |
Oct 31, 2017 | 94.02 | 94.67 | 93.31 | 94.58 | 1,203,543 | +0.68(+0.72%) |
Oct 30, 2017 | 93.07 | 94.63 | 93.00 | 93.90 | 1,215,518 | +0.83(+0.89%) |
Oct 27, 2017 | 92.33 | 93.51 | 91.44 | 93.07 | 1,728,605 | +0.59(+0.64%) |
Oct 26, 2017 | 98.10 | 98.62 | 92.32 | 92.48 | 3,588,145 | -5.73(-5.83%) |
Oct 25, 2017 | 96.64 | 98.62 | 96.64 | 98.21 | 2,246,944 | +1.43(+1.48%) |
Oct 24, 2017 | 96.10 | 97.10 | 95.65 | 96.78 | 1,521,233 | +0.77(+0.81%) |
Oct 23, 2017 | 97.55 | 98.69 | 95.88 | 96.00 | 2,016,149 | -2.53(-2.57%) |
Oct 20, 2017 | 99.02 | 99.15 | 98.22 | 98.54 | 969,359 | -0.39(-0.40%) |
Oct 19, 2017 | 98.28 | 99.02 | 97.83 | 98.93 | 1,002,947 | +0.02(+0.02%) |
Oct 18, 2017 | 97.83 | 98.98 | 97.69 | 98.90 | 1,128,316 | +0.90(+0.92%) |
Oct 17, 2017 | 97.09 | 98.34 | 96.99 | 98.00 | 1,505,157 | +0.78(+0.80%) |
Oct 16, 2017 | 97.03 | 97.58 | 96.76 | 97.22 | 1,557,341 | -0.03(-0.03%) |
Oct 13, 2017 | 98.22 | 98.37 | 96.94 | 97.25 | 1,285,084 | -0.77(-0.79%) |
Oct 12, 2017 | 96.79 | 98.05 | 96.48 | 98.02 | 1,218,070 | +1.70(+1.77%) |
Oct 11, 2017 | 95.62 | 96.76 | 95.41 | 96.32 | 1,323,671 | +0.69(+0.72%) |
Oct 10, 2017 | 95.21 | 96.40 | 94.93 | 95.64 | 1,404,671 | +0.64(+0.67%) |
Oct 09, 2017 | 94.40 | 95.29 | 94.32 | 95.00 | 858,067 | +0.59(+0.63%) |
Oct 06, 2017 | 94.31 | 94.54 | 93.50 | 94.41 | 1,533,672 | -0.15(-0.16%) |
Oct 05, 2017 | 93.47 | 94.58 | 92.84 | 94.56 | 1,738,538 | +1.09(+1.16%) |
Oct 04, 2017 | 92.78 | 93.50 | 91.89 | 93.47 | 2,072,224 | +0.44(+0.47%) |
Oct 03, 2017 | 94.50 | 94.68 | 92.92 | 93.03 | 1,327,525 | -1.57(-1.65%) |
Oct 02, 2017 | 94.76 | 95.27 | 94.37 | 94.60 | 1,860,116 | +0.10(+0.11%) |
Sep 29, 2017 | 92.51 | 94.71 | 92.47 | 94.50 | 2,695,943 | +1.73(+1.87%) |
Sep 28, 2017 | 91.66 | 92.78 | 91.39 | 92.76 | 1,680,117 | +0.73(+0.79%) |
Sep 27, 2017 | 90.27 | 92.04 | 89.55 | 92.04 | 2,362,610 | +1.57(+1.73%) |
Sep 26, 2017 | 91.20 | 91.30 | 90.41 | 90.47 | 1,776,803 | -0.74(-0.81%) |
Sep 25, 2017 | 91.44 | 91.63 | 90.84 | 91.21 | 1,672,264 | -0.23(-0.25%) |
Sep 22, 2017 | 92.95 | 93.07 | 90.96 | 91.44 | 2,555,751 | -1.37(-1.48%) |
Sep 21, 2017 | 91.95 | 93.93 | 91.84 | 92.82 | 2,597,451 | +1.02(+1.11%) |
Sep 20, 2017 | 93.95 | 94.03 | 91.16 | 91.80 | 2,164,741 | -1.84(-1.97%) |
Sep 19, 2017 | 93.60 | 93.79 | 92.36 | 93.64 | 2,524,233 | +0.13(+0.14%) |
Sep 18, 2017 | 94.01 | 94.26 | 92.77 | 93.51 | 2,534,356 | -0.39(-0.42%) |
Sep 15, 2017 | 96.46 | 96.70 | 93.43 | 93.90 | 12,214,341 | -2.67(-2.76%) |
Sep 14, 2017 | 96.51 | 96.67 | 94.63 | 96.57 | 3,437,314 | +0.26(+0.27%) |
Sep 13, 2017 | 98.64 | 98.82 | 95.10 | 96.32 | 5,770,119 | -2.57(-2.60%) |
Sep 12, 2017 | 99.77 | 100.25 | 98.11 | 98.88 | 2,557,059 | -1.00(-1.00%) |
Sep 11, 2017 | 96.50 | 100.83 | 96.50 | 99.88 | 3,709,940 | +4.29(+4.48%) |
Sep 08, 2017 | 95.66 | 96.06 | 95.10 | 95.59 | 1,211,634 | -0.63(-0.66%) |
Sep 07, 2017 | 95.07 | 96.75 | 94.66 | 96.23 | 1,958,422 | +1.38(+1.45%) |
Sep 06, 2017 | 94.66 | 95.26 | 93.88 | 94.85 | 1,513,037 | +0.40(+0.43%) |
Sep 05, 2017 | 93.30 | 94.49 | 92.79 | 94.45 | 1,283,984 | +1.16(+1.25%) |