Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 95.25 | 97.61 | 95.23 | 97.17 | 6,888,585 | +1.93(+2.02%) |
Nov 29, 2017 | 94.69 | 95.41 | 92.40 | 95.25 | 5,151,813 | +3.08(+3.34%) |
Nov 28, 2017 | 92.10 | 92.36 | 91.53 | 92.17 | 2,531,579 | +0.52(+0.57%) |
Nov 27, 2017 | 90.75 | 91.74 | 90.71 | 91.65 | 3,825,083 | +1.12(+1.24%) |
Nov 24, 2017 | 91.21 | 91.37 | 90.38 | 90.53 | 1,114,484 | -0.50(-0.55%) |
Nov 22, 2017 | 91.16 | 91.36 | 90.89 | 91.03 | 2,307,409 | -0.12(-0.13%) |
Nov 21, 2017 | 90.45 | 91.32 | 90.25 | 91.15 | 2,752,897 | +0.58(+0.64%) |
Nov 20, 2017 | 90.56 | 90.82 | 90.27 | 90.57 | 3,513,390 | +0.21(+0.23%) |
Nov 17, 2017 | 90.68 | 90.81 | 90.06 | 90.37 | 2,693,794 | -0.61(-0.67%) |
Nov 16, 2017 | 90.97 | 91.38 | 90.39 | 90.97 | 3,147,375 | +0.65(+0.72%) |
Nov 15, 2017 | 91.01 | 91.45 | 90.14 | 90.33 | 2,690,198 | -0.94(-1.03%) |
Nov 14, 2017 | 91.45 | 91.61 | 90.95 | 91.27 | 4,046,737 | -0.59(-0.64%) |
Nov 13, 2017 | 91.27 | 91.90 | 90.84 | 91.86 | 4,125,268 | +1.26(+1.40%) |
Nov 10, 2017 | 89.27 | 90.63 | 89.06 | 90.60 | 3,549,602 | +1.21(+1.35%) |
Nov 09, 2017 | 89.61 | 89.75 | 88.73 | 89.39 | 3,416,757 | -0.46(-0.51%) |
Nov 08, 2017 | 90.27 | 90.30 | 89.47 | 89.85 | 2,986,402 | -0.65(-0.72%) |
Nov 07, 2017 | 90.41 | 91.22 | 90.25 | 90.50 | 3,437,264 | +0.02(+0.03%) |
Nov 06, 2017 | 91.80 | 92.13 | 90.22 | 90.48 | 4,219,381 | -1.22(-1.33%) |
Nov 03, 2017 | 92.82 | 92.82 | 91.47 | 91.70 | 3,723,978 | -1.12(-1.21%) |
Nov 02, 2017 | 93.42 | 93.52 | 91.37 | 92.82 | 4,434,975 | -0.47(-0.50%) |
Nov 01, 2017 | 93.67 | 93.85 | 93.07 | 93.29 | 2,629,742 | -0.06(-0.06%) |
Oct 31, 2017 | 94.11 | 94.34 | 93.28 | 93.34 | 3,146,475 | -0.44(-0.47%) |
Oct 30, 2017 | 95.72 | 95.72 | 93.59 | 93.79 | 4,333,797 | -2.11(-2.20%) |
Oct 27, 2017 | 94.76 | 96.70 | 94.76 | 95.90 | 4,580,960 | +1.13(+1.19%) |
Oct 26, 2017 | 93.95 | 95.93 | 92.92 | 94.77 | 5,167,947 | +0.62(+0.66%) |
Oct 25, 2017 | 94.97 | 95.10 | 94.06 | 94.15 | 4,276,737 | -0.91(-0.96%) |
Oct 24, 2017 | 95.45 | 95.64 | 95.00 | 95.07 | 2,323,828 | +0.02(+0.02%) |
Oct 23, 2017 | 95.50 | 95.63 | 95.01 | 95.05 | 2,583,903 | -0.06(-0.07%) |
Oct 20, 2017 | 94.98 | 95.65 | 94.92 | 95.12 | 3,056,567 | +0.27(+0.28%) |
Oct 19, 2017 | 93.46 | 94.93 | 93.46 | 94.85 | 2,668,843 | +1.01(+1.07%) |
Oct 18, 2017 | 93.25 | 94.33 | 93.25 | 93.84 | 2,630,643 | +0.37(+0.40%) |
Oct 17, 2017 | 93.72 | 93.90 | 93.24 | 93.46 | 1,869,036 | -0.52(-0.56%) |
Oct 16, 2017 | 94.20 | 94.27 | 93.29 | 93.99 | 1,570,459 | -0.02(-0.02%) |
Oct 13, 2017 | 95.34 | 95.39 | 93.91 | 94.00 | 2,097,017 | -0.96(-1.01%) |
Oct 12, 2017 | 94.35 | 95.32 | 94.23 | 94.96 | 2,883,619 | +0.52(+0.55%) |
Oct 11, 2017 | 93.81 | 94.45 | 93.68 | 94.45 | 2,279,019 | +0.64(+0.68%) |
Oct 10, 2017 | 93.42 | 94.19 | 93.14 | 93.81 | 2,599,018 | +0.77(+0.83%) |
Oct 09, 2017 | 93.83 | 94.21 | 92.86 | 93.04 | 2,315,763 | -0.44(-0.47%) |
Oct 06, 2017 | 93.71 | 94.30 | 93.24 | 93.48 | 3,561,111 | -0.40(-0.42%) |
Oct 05, 2017 | 92.75 | 93.88 | 92.54 | 93.88 | 5,641,009 | -0.64(-0.67%) |
Oct 04, 2017 | 94.92 | 95.00 | 94.26 | 94.51 | 2,908,135 | -0.56(-0.59%) |
Oct 03, 2017 | 95.57 | 95.75 | 94.92 | 95.08 | 2,338,145 | -0.86(-0.89%) |
Oct 02, 2017 | 95.31 | 95.94 | 95.19 | 95.93 | 2,505,433 | +0.56(+0.58%) |
Sep 29, 2017 | 94.96 | 95.64 | 94.85 | 95.38 | 3,079,507 | +0.38(+0.40%) |
Sep 28, 2017 | 94.16 | 95.08 | 93.97 | 95.00 | 2,051,443 | +0.79(+0.83%) |
Sep 27, 2017 | 94.27 | 94.65 | 94.02 | 94.21 | 2,898,928 | -0.24(-0.25%) |
Sep 26, 2017 | 93.73 | 94.51 | 92.92 | 94.45 | 3,614,556 | +0.56(+0.59%) |
Sep 25, 2017 | 93.77 | 93.95 | 93.05 | 93.89 | 2,972,907 | +0.44(+0.47%) |
Sep 22, 2017 | 93.23 | 93.76 | 93.03 | 93.46 | 2,371,311 | +0.33(+0.35%) |
Sep 21, 2017 | 93.58 | 93.72 | 92.99 | 93.13 | 2,223,246 | -0.45(-0.48%) |
Sep 20, 2017 | 92.89 | 94.03 | 92.65 | 93.58 | 4,383,915 | +0.68(+0.74%) |
Sep 19, 2017 | 93.39 | 93.70 | 92.84 | 92.90 | 2,520,819 | -0.49(-0.53%) |
Sep 18, 2017 | 93.66 | 94.00 | 93.24 | 93.39 | 2,886,425 | -0.25(-0.26%) |
Sep 15, 2017 | 93.72 | 93.00 | 93.64 | 4,295,121 | +0.41(+0.44%) | |
Sep 14, 2017 | 92.69 | 93.30 | 92.53 | 93.23 | 2,647,654 | +0.25(+0.27%) |
Sep 13, 2017 | 92.80 | 93.44 | 92.65 | 92.97 | 2,899,260 | -0.07(-0.08%) |
Sep 12, 2017 | 92.31 | 93.34 | 92.11 | 93.04 | 2,709,217 | +0.75(+0.82%) |
Sep 11, 2017 | 91.73 | 92.42 | 91.58 | 92.29 | 2,545,268 | +0.91(+1.00%) |
Sep 08, 2017 | 91.03 | 91.66 | 90.59 | 91.37 | 2,071,711 | +0.30(+0.33%) |
Sep 07, 2017 | 90.45 | 91.16 | 90.45 | 91.07 | 2,035,036 | +0.68(+0.76%) |
Sep 06, 2017 | 90.74 | 90.99 | 90.33 | 90.39 | 2,700,042 | -0.09(-0.10%) |
Sep 05, 2017 | 90.63 | 90.83 | 90.18 | 90.48 | 2,230,373 | -0.37(-0.41%) |