Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 93.80 | 94.51 | 92.74 | 93.15 | 3,168,171 | -0.52(-0.56%) |
Nov 29, 2017 | 95.34 | 95.54 | 91.94 | 93.68 | 3,236,797 | -1.97(-2.06%) |
Nov 28, 2017 | 95.54 | 95.94 | 94.53 | 95.65 | 2,331,036 | +0.29(+0.31%) |
Nov 27, 2017 | 97.12 | 97.13 | 95.29 | 95.36 | 1,941,292 | -2.25(-2.31%) |
Nov 24, 2017 | 96.65 | 97.70 | 96.42 | 97.61 | 693,909 | +1.08(+1.11%) |
Nov 22, 2017 | 98.00 | 98.05 | 96.48 | 96.53 | 1,728,645 | -1.52(-1.55%) |
Nov 21, 2017 | 98.08 | 98.79 | 97.66 | 98.05 | 1,841,783 | +0.41(+0.42%) |
Nov 20, 2017 | 97.50 | 98.31 | 97.30 | 97.64 | 1,308,043 | +0.10(+0.10%) |
Nov 17, 2017 | 97.85 | 98.09 | 96.56 | 97.54 | 1,554,453 | -0.05(-0.05%) |
Nov 16, 2017 | 97.42 | 98.14 | 97.14 | 97.60 | 1,645,721 | +1.04(+1.07%) |
Nov 15, 2017 | 98.05 | 98.05 | 95.01 | 96.56 | 2,365,062 | -2.06(-2.09%) |
Nov 14, 2017 | 97.47 | 99.09 | 97.31 | 98.62 | 1,639,464 | +0.81(+0.82%) |
Nov 13, 2017 | 96.91 | 98.34 | 96.28 | 97.81 | 1,355,800 | -0.10(-0.10%) |
Nov 10, 2017 | 98.16 | 98.86 | 97.50 | 97.91 | 2,167,073 | -0.63(-0.64%) |
Nov 09, 2017 | 99.06 | 99.85 | 97.13 | 98.54 | 2,437,803 | -1.80(-1.79%) |
Nov 08, 2017 | 98.72 | 100.43 | 98.32 | 100.34 | 3,126,941 | +1.74(+1.76%) |
Nov 07, 2017 | 97.43 | 100.42 | 95.55 | 98.60 | 9,220,864 | -4.56(-4.42%) |
Nov 06, 2017 | 102.19 | 104.33 | 101.36 | 103.16 | 6,986,155 | +2.78(+2.77%) |
Nov 03, 2017 | 100.77 | 101.48 | 98.56 | 100.37 | 3,110,965 | +1.27(+1.28%) |
Nov 02, 2017 | 99.23 | 96.30 | 99.10 | 2,704,228 | +0.39(+0.40%) | |
Nov 01, 2017 | 101.55 | 101.62 | 98.07 | 98.71 | 2,948,721 | -2.25(-2.23%) |
Oct 31, 2017 | 99.67 | 101.80 | 98.82 | 100.97 | 3,168,005 | +1.65(+1.66%) |
Oct 30, 2017 | 96.13 | 99.58 | 95.89 | 99.32 | 3,174,472 | +3.63(+3.79%) |
Oct 27, 2017 | 94.25 | 96.10 | 93.78 | 95.69 | 2,575,179 | +2.12(+2.27%) |
Oct 26, 2017 | 93.10 | 93.77 | 92.89 | 93.57 | 1,151,291 | +0.84(+0.91%) |
Oct 25, 2017 | 93.03 | 93.99 | 91.67 | 92.73 | 1,522,571 | -0.57(-0.61%) |
Oct 24, 2017 | 92.87 | 94.03 | 92.45 | 93.30 | 1,742,766 | +0.39(+0.42%) |
Oct 23, 2017 | 93.70 | 94.09 | 92.64 | 92.91 | 1,697,755 | -0.34(-0.36%) |
Oct 20, 2017 | 92.64 | 93.39 | 92.09 | 93.24 | 2,054,182 | +1.62(+1.77%) |
Oct 19, 2017 | 93.46 | 93.50 | 90.16 | 91.62 | 3,540,674 | -3.56(-3.75%) |
Oct 18, 2017 | 95.38 | 95.61 | 93.75 | 95.19 | 1,175,680 | -0.01(-0.01%) |
Oct 17, 2017 | 94.51 | 95.28 | 94.13 | 95.19 | 1,124,871 | +0.33(+0.35%) |
Oct 16, 2017 | 95.03 | 95.15 | 94.09 | 94.87 | 1,239,567 | +0.28(+0.30%) |
Oct 13, 2017 | 93.58 | 95.00 | 93.24 | 94.58 | 1,413,019 | +1.44(+1.54%) |
Oct 12, 2017 | 93.31 | 94.03 | 93.04 | 93.15 | 1,244,318 | -0.38(-0.41%) |
Oct 11, 2017 | 92.28 | 93.71 | 92.28 | 93.53 | 1,299,411 | +0.99(+1.07%) |
Oct 10, 2017 | 93.11 | 93.24 | 91.63 | 92.53 | 1,162,913 | -0.35(-0.37%) |
Oct 09, 2017 | 93.26 | 93.30 | 92.61 | 92.88 | 1,157,398 | -0.20(-0.21%) |
Oct 06, 2017 | 91.66 | 93.17 | 91.50 | 93.07 | 1,639,603 | +0.99(+1.08%) |
Oct 05, 2017 | 92.02 | 92.39 | 91.30 | 92.08 | 1,260,364 | +0.46(+0.50%) |
Oct 04, 2017 | 90.63 | 91.67 | 90.27 | 91.62 | 1,537,055 | +0.63(+0.69%) |
Oct 03, 2017 | 90.70 | 91.38 | 90.25 | 90.99 | 898,097 | +0.29(+0.32%) |
Oct 02, 2017 | 90.59 | 91.21 | 89.78 | 90.70 | 1,417,637 | +0.34(+0.37%) |
Sep 29, 2017 | 89.86 | 90.45 | 89.40 | 90.36 | 1,367,099 | +0.59(+0.65%) |
Sep 28, 2017 | 89.84 | 90.40 | 89.14 | 89.78 | 1,463,323 | -0.32(-0.35%) |
Sep 27, 2017 | 90.42 | 88.57 | 90.10 | 1,734,629 | +2.00(+2.26%) | |
Sep 26, 2017 | 89.00 | 89.34 | 87.76 | 88.10 | 2,391,279 | -0.21(-0.24%) |
Sep 25, 2017 | 90.60 | 90.60 | 87.52 | 88.31 | 2,809,398 | -3.09(-3.39%) |
Sep 22, 2017 | 90.19 | 91.80 | 90.01 | 91.41 | 1,553,263 | +0.84(+0.93%) |
Sep 21, 2017 | 91.58 | 92.09 | 89.77 | 90.57 | 2,398,249 | -1.22(-1.33%) |
Sep 20, 2017 | 95.98 | 96.02 | 90.24 | 91.79 | 4,013,934 | -3.92(-4.10%) |
Sep 19, 2017 | 95.67 | 96.36 | 95.08 | 95.71 | 1,231,014 | +0.39(+0.41%) |
Sep 18, 2017 | 97.37 | 98.08 | 95.22 | 95.32 | 2,564,911 | -1.83(-1.88%) |
Sep 15, 2017 | 94.94 | 97.30 | 94.63 | 97.14 | 2,668,434 | +2.19(+2.31%) |
Sep 14, 2017 | 93.80 | 95.87 | 93.79 | 94.95 | 1,844,847 | +0.25(+0.26%) |
Sep 13, 2017 | 94.76 | 93.62 | 94.71 | 1,014,144 | -0.06(-0.07%) | |
Sep 12, 2017 | 95.42 | 95.55 | 94.57 | 94.77 | 1,160,741 | -0.28(-0.30%) |
Sep 11, 2017 | 93.73 | 95.27 | 93.33 | 95.05 | 1,430,593 | +2.26(+2.44%) |
Sep 08, 2017 | 94.04 | 94.31 | 92.50 | 92.79 | 1,093,356 | -1.59(-1.68%) |
Sep 07, 2017 | 94.38 | 95.15 | 93.95 | 94.38 | 1,572,828 | +0.23(+0.24%) |
Sep 06, 2017 | 95.44 | 95.73 | 93.82 | 94.15 | 1,656,706 | -0.67(-0.71%) |
Sep 05, 2017 | 94.81 | 96.60 | 93.40 | 94.82 | 2,479,246 | +1.21(+1.29%) |