Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 106.47 | 106.47 | 103.73 | 104.20 | 326,562 | -3.22(-3.00%) |
Nov 29, 2017 | 111.31 | 111.31 | 106.73 | 107.42 | 320,017 | -5.43(-4.81%) |
Nov 28, 2017 | 112.94 | 113.82 | 111.53 | 112.85 | 246,583 | +2.38(+2.15%) |
Nov 27, 2017 | 112.60 | 112.60 | 110.23 | 110.47 | 272,177 | -4.75(-4.12%) |
Nov 24, 2017 | 115.10 | 115.58 | 114.73 | 115.22 | 85,455 | -0.95(-0.82%) |
Nov 22, 2017 | 116.40 | 117.01 | 114.96 | 116.17 | 134,893 | +0.88(+0.76%) |
Nov 21, 2017 | 114.84 | 116.63 | 114.81 | 115.29 | 230,686 | +4.54(+4.10%) |
Nov 20, 2017 | 108.86 | 111.13 | 108.78 | 110.75 | 139,923 | +1.55(+1.41%) |
Nov 17, 2017 | 108.56 | 110.47 | 108.44 | 109.20 | 266,009 | +1.61(+1.50%) |
Nov 16, 2017 | 105.66 | 108.44 | 105.66 | 107.59 | 375,274 | +6.19(+6.10%) |
Nov 15, 2017 | 101.31 | 102.12 | 99.95 | 101.41 | 166,300 | -1.64(-1.59%) |
Nov 14, 2017 | 104.40 | 104.77 | 102.55 | 103.04 | 122,115 | -2.08(-1.97%) |
Nov 13, 2017 | 104.64 | 105.71 | 103.90 | 105.12 | 85,541 | -0.73(-0.69%) |
Nov 10, 2017 | 106.65 | 106.75 | 105.11 | 105.85 | 138,371 | -1.38(-1.29%) |
Nov 09, 2017 | 106.96 | 107.86 | 104.74 | 107.23 | 233,841 | -1.95(-1.78%) |
Nov 08, 2017 | 108.62 | 109.38 | 108.11 | 109.18 | 187,605 | +1.40(+1.30%) |
Nov 07, 2017 | 109.53 | 109.87 | 107.24 | 107.78 | 137,816 | -2.06(-1.87%) |
Nov 06, 2017 | 107.76 | 109.88 | 107.76 | 109.83 | 177,863 | +3.40(+3.20%) |
Nov 03, 2017 | 107.56 | 107.56 | 104.51 | 106.43 | 186,034 | -1.49(-1.38%) |
Nov 02, 2017 | 107.88 | 108.21 | 106.47 | 107.92 | 99,407 | +0.38(+0.36%) |
Nov 01, 2017 | 108.67 | 109.71 | 107.35 | 107.54 | 167,875 | +1.76(+1.66%) |
Oct 31, 2017 | 104.91 | 105.87 | 104.45 | 105.78 | 168,080 | +2.67(+2.59%) |
Oct 30, 2017 | 103.99 | 104.79 | 102.67 | 103.11 | 159,587 | -2.03(-1.93%) |
Oct 27, 2017 | 102.09 | 105.31 | 101.47 | 105.14 | 259,305 | +4.46(+4.43%) |
Oct 26, 2017 | 102.96 | 103.50 | 100.59 | 100.68 | 157,148 | -2.10(-2.05%) |
Oct 25, 2017 | 104.48 | 105.03 | 100.33 | 102.79 | 235,470 | -0.80(-0.77%) |
Oct 24, 2017 | 104.11 | 105.08 | 103.43 | 103.58 | 101,848 | +0.06(+0.06%) |
Oct 23, 2017 | 105.50 | 105.50 | 103.37 | 103.52 | 314,620 | -2.43(-2.30%) |
Oct 20, 2017 | 106.48 | 106.54 | 105.50 | 105.95 | 205,933 | +0.93(+0.89%) |
Oct 19, 2017 | 104.50 | 105.04 | 103.59 | 105.02 | 286,950 | -2.73(-2.54%) |
Oct 18, 2017 | 108.19 | 108.81 | 107.13 | 107.75 | 124,934 | +0.71(+0.67%) |
Oct 17, 2017 | 108.04 | 108.04 | 106.38 | 107.04 | 134,193 | -1.70(-1.56%) |
Oct 16, 2017 | 109.72 | 109.96 | 108.58 | 108.74 | 126,438 | -0.10(-0.09%) |
Oct 13, 2017 | 108.82 | 109.53 | 108.54 | 108.84 | 172,877 | +2.71(+2.56%) |
Oct 12, 2017 | 106.42 | 106.85 | 105.78 | 106.12 | 123,056 | +0.00(+0.00%) |
Oct 11, 2017 | 104.73 | 106.28 | 104.67 | 106.12 | 153,508 | +1.50(+1.43%) |
Oct 10, 2017 | 104.01 | 104.96 | 103.69 | 104.62 | 230,602 | +2.96(+2.91%) |
Oct 09, 2017 | 100.98 | 101.73 | 100.66 | 101.66 | 120,159 | -0.25(-0.24%) |
Oct 06, 2017 | 100.56 | 102.15 | 99.89 | 101.91 | 225,517 | -1.57(-1.52%) |
Oct 05, 2017 | 102.53 | 104.36 | 102.46 | 103.48 | 200,188 | +2.08(+2.06%) |
Oct 04, 2017 | 101.16 | 102.00 | 100.88 | 101.40 | 140,536 | +0.03(+0.03%) |
Oct 03, 2017 | 99.04 | 101.44 | 98.96 | 101.37 | 271,550 | +4.43(+4.57%) |
Oct 02, 2017 | 96.69 | 98.08 | 96.65 | 96.94 | 199,427 | +0.27(+0.28%) |
Sep 29, 2017 | 95.57 | 97.46 | 95.07 | 96.66 | 355,342 | +3.05(+3.26%) |
Sep 28, 2017 | 92.35 | 93.83 | 92.21 | 93.61 | 92,219 | -0.26(-0.27%) |
Sep 27, 2017 | 93.82 | 94.36 | 92.20 | 93.86 | 265,371 | -1.12(-1.18%) |
Sep 26, 2017 | 96.17 | 96.51 | 94.37 | 94.99 | 153,327 | -0.79(-0.82%) |
Sep 25, 2017 | 98.22 | 98.22 | 94.48 | 95.77 | 302,242 | -4.88(-4.85%) |
Sep 22, 2017 | 100.79 | 101.25 | 100.22 | 100.66 | 104,263 | -1.85(-1.80%) |
Sep 21, 2017 | 103.30 | 103.46 | 101.88 | 102.50 | 107,234 | -0.03(-0.03%) |
Sep 20, 2017 | 103.88 | 104.40 | 99.63 | 102.53 | 348,186 | -1.35(-1.30%) |
Sep 19, 2017 | 103.43 | 103.88 | 102.55 | 103.88 | 141,758 | +0.69(+0.66%) |
Sep 18, 2017 | 104.07 | 104.65 | 102.84 | 103.20 | 192,614 | +0.92(+0.90%) |
Sep 15, 2017 | 100.87 | 102.62 | 100.34 | 102.27 | 158,318 | +1.86(+1.86%) |
Sep 14, 2017 | 98.92 | 100.55 | 98.67 | 100.41 | 143,071 | +0.73(+0.73%) |
Sep 13, 2017 | 99.87 | 100.47 | 98.97 | 99.68 | 203,320 | -1.47(-1.46%) |
Sep 12, 2017 | 101.13 | 101.75 | 100.78 | 101.15 | 186,194 | -0.53(-0.52%) |
Sep 11, 2017 | 100.02 | 101.81 | 100.02 | 101.68 | 224,556 | +4.02(+4.12%) |
Sep 08, 2017 | 99.09 | 99.10 | 97.19 | 97.66 | 190,660 | -1.99(-2.00%) |
Sep 07, 2017 | 98.97 | 99.65 | 98.62 | 99.65 | 121,938 | +2.14(+2.19%) |
Sep 06, 2017 | 96.83 | 97.85 | 96.34 | 97.51 | 118,031 | +1.86(+1.94%) |
Sep 05, 2017 | 97.23 | 97.87 | 94.29 | 95.66 | 308,541 | -3.92(-3.94%) |