Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 91.35 | 92.15 | 88.69 | 89.59 | 1,080,001 | -0.78(-0.87%) |
Nov 29, 2017 | 99.09 | 99.42 | 86.93 | 90.37 | 1,297,809 | -8.67(-8.75%) |
Nov 28, 2017 | 98.52 | 99.23 | 98.14 | 99.04 | 1,087,003 | +1.05(+1.07%) |
Nov 27, 2017 | 99.42 | 100.04 | 97.88 | 98.00 | 777,861 | -2.28(-2.27%) |
Nov 24, 2017 | 99.85 | 100.75 | 99.85 | 100.28 | 169,457 | +1.03(+1.03%) |
Nov 22, 2017 | 100.01 | 100.01 | 97.73 | 99.25 | 861,855 | -0.47(-0.48%) |
Nov 21, 2017 | 100.81 | 102.38 | 99.72 | 99.72 | 10,084,632 | -0.33(-0.33%) |
Nov 20, 2017 | 99.20 | 100.91 | 98.63 | 100.06 | 637,926 | +1.90(+1.93%) |
Nov 17, 2017 | 99.53 | 99.68 | 97.07 | 98.16 | 375,045 | -0.33(-0.34%) |
Nov 16, 2017 | 97.12 | 98.82 | 96.78 | 98.49 | 464,358 | +1.94(+2.01%) |
Nov 15, 2017 | 97.12 | 97.83 | 95.65 | 96.55 | 457,094 | -1.52(-1.55%) |
Nov 14, 2017 | 98.25 | 99.20 | 97.64 | 98.06 | 364,054 | -0.71(-0.72%) |
Nov 13, 2017 | 98.25 | 99.06 | 97.92 | 98.78 | 420,642 | +0.00(+0.00%) |
Nov 10, 2017 | 98.54 | 99.72 | 98.11 | 98.78 | 479,859 | -0.05(-0.05%) |
Nov 09, 2017 | 100.91 | 101.91 | 95.88 | 98.82 | 761,173 | -3.46(-3.38%) |
Nov 08, 2017 | 100.77 | 102.33 | 99.91 | 102.28 | 478,591 | +1.23(+1.22%) |
Nov 07, 2017 | 101.86 | 102.57 | 100.29 | 101.05 | 381,039 | -0.90(-0.88%) |
Nov 06, 2017 | 102.33 | 102.57 | 100.72 | 101.95 | 513,023 | -0.09(-0.09%) |
Nov 03, 2017 | 102.00 | 102.95 | 100.58 | 102.05 | 571,701 | +0.43(+0.42%) |
Nov 02, 2017 | 102.00 | 98.73 | 101.62 | 502,459 | +1.47(+1.47%) | |
Nov 01, 2017 | 103.90 | 103.90 | 97.50 | 100.15 | 1,058,362 | -2.89(-2.81%) |
Oct 31, 2017 | 100.25 | 104.89 | 100.25 | 103.04 | 817,744 | +2.94(+2.94%) |
Oct 30, 2017 | 101.34 | 101.48 | 98.02 | 100.10 | 771,917 | -1.23(-1.22%) |
Oct 27, 2017 | 101.10 | 101.53 | 98.54 | 101.34 | 769,179 | +0.90(+0.90%) |
Oct 26, 2017 | 98.54 | 100.58 | 97.73 | 100.44 | 610,014 | +2.37(+2.42%) |
Oct 25, 2017 | 101.05 | 101.19 | 95.12 | 98.06 | 847,602 | -0.14(-0.14%) |
Oct 24, 2017 | 97.40 | 99.39 | 97.12 | 98.21 | 777,290 | +1.56(+1.62%) |
Oct 23, 2017 | 96.74 | 97.12 | 95.41 | 96.64 | 459,005 | +0.76(+0.79%) |
Oct 20, 2017 | 96.40 | 97.21 | 95.60 | 95.88 | 379,395 | +0.81(+0.85%) |
Oct 19, 2017 | 94.37 | 95.36 | 92.61 | 95.08 | 467,822 | -0.24(-0.25%) |
Oct 18, 2017 | 94.79 | 95.60 | 93.18 | 95.31 | 395,994 | +0.90(+0.95%) |
Oct 17, 2017 | 93.94 | 94.65 | 93.13 | 94.41 | 263,962 | +0.76(+0.81%) |
Oct 16, 2017 | 93.84 | 94.18 | 92.94 | 93.65 | 392,166 | +0.33(+0.36%) |
Oct 13, 2017 | 92.99 | 93.65 | 91.81 | 93.32 | 305,207 | +0.90(+0.97%) |
Oct 12, 2017 | 91.28 | 93.42 | 91.28 | 92.42 | 416,048 | +1.00(+1.09%) |
Oct 11, 2017 | 90.90 | 91.76 | 90.52 | 91.43 | 248,794 | +0.71(+0.78%) |
Oct 10, 2017 | 91.47 | 91.47 | 89.48 | 90.71 | 420,993 | -0.05(-0.05%) |
Oct 09, 2017 | 91.05 | 91.28 | 90.34 | 90.76 | 295,679 | +0.28(+0.31%) |
Oct 06, 2017 | 90.19 | 90.86 | 89.48 | 90.48 | 356,573 | +0.24(+0.26%) |
Oct 05, 2017 | 91.33 | 91.33 | 89.34 | 90.24 | 405,421 | -0.81(-0.89%) |
Oct 04, 2017 | 89.91 | 91.47 | 89.53 | 91.05 | 522,992 | +1.52(+1.69%) |
Oct 03, 2017 | 89.86 | 90.57 | 88.34 | 89.53 | 532,870 | -0.43(-0.47%) |
Oct 02, 2017 | 90.15 | 91.66 | 89.00 | 89.96 | 533,146 | +0.38(+0.42%) |
Sep 29, 2017 | 89.39 | 90.34 | 88.96 | 89.58 | 474,795 | +0.38(+0.43%) |
Sep 28, 2017 | 87.68 | 90.57 | 87.21 | 89.20 | 674,625 | +1.52(+1.73%) |
Sep 27, 2017 | 88.68 | 87.68 | 673,627 | +4.36(+5.24%) | ||
Sep 26, 2017 | 84.88 | 85.36 | 83.08 | 83.32 | 454,188 | -0.85(-1.01%) |
Sep 25, 2017 | 86.30 | 86.49 | 83.17 | 84.17 | 610,630 | -2.47(-2.85%) |
Sep 22, 2017 | 85.74 | 87.40 | 85.36 | 86.64 | 542,319 | +1.38(+1.61%) |
Sep 21, 2017 | 85.21 | 86.21 | 84.03 | 85.26 | 607,020 | +0.05(+0.06%) |
Sep 20, 2017 | 86.78 | 86.97 | 84.31 | 85.21 | 597,101 | -1.75(-2.02%) |
Sep 19, 2017 | 86.54 | 87.11 | 84.50 | 86.97 | 657,140 | +0.81(+0.94%) |
Sep 18, 2017 | 82.94 | 86.45 | 82.84 | 86.16 | 812,110 | +4.03(+4.91%) |
Sep 15, 2017 | 82.37 | 82.65 | 81.56 | 82.13 | 971,402 | +0.05(+0.06%) |
Sep 14, 2017 | 81.47 | 82.89 | 81.04 | 82.08 | 496,823 | +0.52(+0.64%) |
Sep 13, 2017 | 81.52 | 81.75 | 80.50 | 81.56 | 414,874 | +0.05(+0.06%) |
Sep 12, 2017 | 81.18 | 82.31 | 80.47 | 81.52 | 358,146 | +0.76(+0.94%) |
Sep 11, 2017 | 79.14 | 81.14 | 79.14 | 80.76 | 563,128 | +2.51(+3.21%) |
Sep 08, 2017 | 80.38 | 80.61 | 77.91 | 78.24 | 271,580 | -2.28(-2.83%) |
Sep 07, 2017 | 79.00 | 80.66 | 78.58 | 80.52 | 279,373 | +1.56(+1.98%) |
Sep 06, 2017 | 79.76 | 79.77 | 77.72 | 78.95 | 345,418 | -0.28(-0.36%) |
Sep 05, 2017 | 78.91 | 79.71 | 77.15 | 79.24 | 540,014 | -0.14(-0.18%) |