Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 89.85 | 90.39 | 89.65 | 89.95 | 17,048 | +0.27(+0.30%) |
Nov 29, 2017 | 90.30 | 90.59 | 89.53 | 89.68 | 54,552 | -0.83(-0.92%) |
Nov 28, 2017 | 90.70 | 91.22 | 90.31 | 90.51 | 92,751 | +0.17(+0.19%) |
Nov 27, 2017 | 90.45 | 90.58 | 90.04 | 90.34 | 41,651 | +0.58(+0.65%) |
Nov 24, 2017 | 89.49 | 89.95 | 89.45 | 89.76 | 9,174 | +0.11(+0.12%) |
Nov 22, 2017 | 89.70 | 89.85 | 89.36 | 89.65 | 15,421 | +0.71(+0.80%) |
Nov 21, 2017 | 88.90 | 89.41 | 88.86 | 88.94 | 28,255 | +0.73(+0.83%) |
Nov 20, 2017 | 89.47 | 89.57 | 87.53 | 88.21 | 49,769 | -2.59(-2.85%) |
Nov 17, 2017 | 89.81 | 91.09 | 89.62 | 90.80 | 85,221 | +1.83(+2.06%) |
Nov 16, 2017 | 89.00 | 89.20 | 88.78 | 88.97 | 15,065 | +0.01(+0.01%) |
Nov 15, 2017 | 89.40 | 89.40 | 88.82 | 88.96 | 40,079 | +0.62(+0.70%) |
Nov 14, 2017 | 88.55 | 88.59 | 87.90 | 88.34 | 74,583 | -0.64(-0.72%) |
Nov 13, 2017 | 89.10 | 89.28 | 88.87 | 88.98 | 18,957 | +0.37(+0.42%) |
Nov 10, 2017 | 89.40 | 89.77 | 88.58 | 88.61 | 44,934 | -0.87(-0.97%) |
Nov 09, 2017 | 88.90 | 89.48 | 88.90 | 89.48 | 23,181 | +0.68(+0.77%) |
Nov 08, 2017 | 88.85 | 89.31 | 88.74 | 88.80 | 37,596 | +0.76(+0.86%) |
Nov 07, 2017 | 88.48 | 88.51 | 87.90 | 88.04 | 19,587 | -1.02(-1.15%) |
Nov 06, 2017 | 87.70 | 89.20 | 87.60 | 89.06 | 45,220 | +1.21(+1.38%) |
Nov 03, 2017 | 88.33 | 88.37 | 87.47 | 87.85 | 25,438 | -0.45(-0.51%) |
Nov 02, 2017 | 89.09 | 89.13 | 88.20 | 88.30 | 19,847 | -0.79(-0.89%) |
Nov 01, 2017 | 88.75 | 89.44 | 88.75 | 89.09 | 47,128 | +1.38(+1.57%) |
Oct 31, 2017 | 87.60 | 87.75 | 87.36 | 87.71 | 24,612 | -0.08(-0.09%) |
Oct 30, 2017 | 87.58 | 87.95 | 87.50 | 87.79 | 25,319 | +0.29(+0.33%) |
Oct 27, 2017 | 87.65 | 87.99 | 86.98 | 87.50 | 40,662 | -0.13(-0.15%) |
Oct 26, 2017 | 88.10 | 88.10 | 87.53 | 87.63 | 33,535 | -0.58(-0.66%) |
Oct 25, 2017 | 87.88 | 88.21 | 87.66 | 88.21 | 24,396 | -0.04(-0.05%) |
Oct 24, 2017 | 88.00 | 88.54 | 87.84 | 88.25 | 60,966 | -0.29(-0.33%) |
Oct 23, 2017 | 87.55 | 88.58 | 87.39 | 88.54 | 107,997 | +0.25(+0.28%) |
Oct 20, 2017 | 87.91 | 88.31 | 87.78 | 88.29 | 56,314 | +0.04(+0.05%) |
Oct 19, 2017 | 88.25 | 88.64 | 88.03 | 88.25 | 40,998 | +0.25(+0.28%) |
Oct 18, 2017 | 88.50 | 88.59 | 87.86 | 88.00 | 54,767 | -1.28(-1.43%) |
Oct 17, 2017 | 88.60 | 89.39 | 88.60 | 89.28 | 149,829 | +0.45(+0.51%) |
Oct 16, 2017 | 90.15 | 90.24 | 88.60 | 88.83 | 81,533 | -1.41(-1.56%) |
Oct 13, 2017 | 89.95 | 90.31 | 89.89 | 90.24 | 65,662 | +0.65(+0.73%) |
Oct 12, 2017 | 89.64 | 89.74 | 89.34 | 89.59 | 38,068 | +0.51(+0.57%) |
Oct 11, 2017 | 88.91 | 89.22 | 88.77 | 89.08 | 48,273 | -0.04(-0.04%) |
Oct 10, 2017 | 88.70 | 89.17 | 88.57 | 89.12 | 92,504 | +1.42(+1.62%) |
Oct 09, 2017 | 87.40 | 87.80 | 87.15 | 87.70 | 74,537 | +0.40(+0.46%) |
Oct 06, 2017 | 87.14 | 87.60 | 86.40 | 87.30 | 93,898 | +0.05(+0.06%) |
Oct 05, 2017 | 87.15 | 87.69 | 86.86 | 87.25 | 44,447 | -0.18(-0.21%) |
Oct 04, 2017 | 87.30 | 87.44 | 87.00 | 87.43 | 30,956 | +0.38(+0.44%) |
Oct 03, 2017 | 86.92 | 87.44 | 86.91 | 87.05 | 34,319 | -0.17(-0.19%) |
Oct 02, 2017 | 87.23 | 87.59 | 86.86 | 87.22 | 55,276 | -0.02(-0.02%) |
Sep 29, 2017 | 87.95 | 87.95 | 87.15 | 87.24 | 98,675 | -0.99(-1.12%) |
Sep 28, 2017 | 87.85 | 88.38 | 87.56 | 88.23 | 73,390 | +0.20(+0.23%) |
Sep 27, 2017 | 87.90 | 88.46 | 87.80 | 88.03 | 67,925 | -0.47(-0.53%) |
Sep 26, 2017 | 88.82 | 88.82 | 88.29 | 88.50 | 70,246 | -1.33(-1.48%) |
Sep 25, 2017 | 88.70 | 89.88 | 88.50 | 89.83 | 105,013 | +0.80(+0.90%) |
Sep 22, 2017 | 89.30 | 89.49 | 88.92 | 89.03 | 45,014 | -0.49(-0.55%) |
Sep 21, 2017 | 89.20 | 89.75 | 89.11 | 89.52 | 137,205 | -0.44(-0.49%) |
Sep 20, 2017 | 90.60 | 90.62 | 89.28 | 89.96 | 169,263 | -0.89(-0.98%) |
Sep 19, 2017 | 91.15 | 91.29 | 90.38 | 90.85 | 84,276 | -0.85(-0.93%) |
Sep 18, 2017 | 91.80 | 92.15 | 91.37 | 91.70 | 55,135 | -0.75(-0.81%) |
Sep 15, 2017 | 93.08 | 93.08 | 92.16 | 92.45 | 69,713 | -1.30(-1.39%) |
Sep 14, 2017 | 93.65 | 93.95 | 93.46 | 93.75 | 29,280 | +0.25(+0.27%) |
Sep 13, 2017 | 93.90 | 93.91 | 93.33 | 93.50 | 21,978 | -0.98(-1.04%) |
Sep 12, 2017 | 94.00 | 94.48 | 93.85 | 94.48 | 34,975 | -0.02(-0.02%) |
Sep 11, 2017 | 95.29 | 95.72 | 94.47 | 94.50 | 37,931 | -1.88(-1.95%) |
Sep 08, 2017 | 97.10 | 97.10 | 96.25 | 96.38 | 33,614 | -0.60(-0.62%) |
Sep 07, 2017 | 95.95 | 97.18 | 95.79 | 96.98 | 41,324 | +1.21(+1.26%) |
Sep 06, 2017 | 96.44 | 96.52 | 95.69 | 95.77 | 29,970 | -0.46(-0.48%) |
Sep 05, 2017 | 96.30 | 96.67 | 95.80 | 96.23 | 31,348 | +0.04(+0.04%) |