Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 93.83 | 94.54 | 92.77 | 93.18 | 3,167,183 | -0.52(-0.56%) |
Nov 29, 2017 | 95.37 | 95.57 | 91.97 | 93.70 | 3,235,788 | -1.97(-2.06%) |
Nov 28, 2017 | 95.57 | 95.97 | 94.56 | 95.68 | 2,330,309 | +0.29(+0.31%) |
Nov 27, 2017 | 97.15 | 97.16 | 95.31 | 95.39 | 1,940,687 | -2.25(-2.31%) |
Nov 24, 2017 | 96.68 | 97.73 | 96.45 | 97.64 | 693,692 | +1.08(+1.11%) |
Nov 22, 2017 | 98.03 | 98.08 | 96.51 | 96.56 | 1,728,106 | -1.52(-1.55%) |
Nov 21, 2017 | 98.11 | 98.82 | 97.69 | 98.08 | 1,841,209 | +0.41(+0.42%) |
Nov 20, 2017 | 97.53 | 98.34 | 97.33 | 97.67 | 1,307,635 | +0.10(+0.10%) |
Nov 17, 2017 | 97.88 | 98.12 | 96.59 | 97.57 | 1,553,968 | -0.05(-0.05%) |
Nov 16, 2017 | 97.45 | 98.17 | 97.17 | 97.63 | 1,645,208 | +1.04(+1.07%) |
Nov 15, 2017 | 98.08 | 98.08 | 95.04 | 96.59 | 2,364,325 | -2.06(-2.09%) |
Nov 14, 2017 | 97.50 | 99.12 | 97.34 | 98.65 | 1,638,953 | +0.81(+0.83%) |
Nov 13, 2017 | 96.94 | 98.37 | 96.31 | 97.84 | 1,355,377 | -0.10(-0.10%) |
Nov 10, 2017 | 98.19 | 98.89 | 97.53 | 97.94 | 2,166,397 | -0.63(-0.64%) |
Nov 09, 2017 | 99.09 | 99.88 | 97.16 | 98.57 | 2,437,043 | -1.80(-1.79%) |
Nov 08, 2017 | 98.75 | 100.46 | 98.35 | 100.37 | 3,125,966 | +1.74(+1.76%) |
Nov 07, 2017 | 97.46 | 100.45 | 95.58 | 98.63 | 9,217,989 | -4.56(-4.42%) |
Nov 06, 2017 | 102.22 | 104.36 | 101.39 | 103.19 | 6,983,977 | +2.78(+2.77%) |
Nov 03, 2017 | 100.80 | 101.51 | 98.59 | 100.40 | 3,109,995 | +1.27(+1.28%) |
Nov 02, 2017 | 99.26 | 96.33 | 99.14 | 2,703,385 | +0.39(+0.40%) | |
Nov 01, 2017 | 101.58 | 101.66 | 98.10 | 98.75 | 2,947,802 | -2.25(-2.23%) |
Oct 31, 2017 | 99.70 | 101.83 | 98.85 | 101.00 | 3,167,018 | +1.65(+1.66%) |
Oct 30, 2017 | 96.16 | 99.61 | 95.92 | 99.35 | 3,173,482 | +3.63(+3.79%) |
Oct 27, 2017 | 94.28 | 96.13 | 93.80 | 95.72 | 2,574,376 | +2.12(+2.26%) |
Oct 26, 2017 | 93.13 | 93.80 | 92.92 | 93.60 | 1,150,932 | +0.84(+0.91%) |
Oct 25, 2017 | 93.06 | 94.02 | 91.70 | 92.76 | 1,522,096 | -0.57(-0.61%) |
Oct 24, 2017 | 92.90 | 94.06 | 92.47 | 93.33 | 1,742,222 | +0.39(+0.42%) |
Oct 23, 2017 | 93.72 | 94.11 | 92.67 | 92.94 | 1,697,225 | -0.34(-0.36%) |
Oct 20, 2017 | 92.67 | 93.41 | 92.12 | 93.27 | 2,053,542 | +1.62(+1.77%) |
Oct 19, 2017 | 93.49 | 93.53 | 90.19 | 91.65 | 3,539,570 | -3.57(-3.75%) |
Oct 18, 2017 | 95.41 | 95.64 | 93.78 | 95.21 | 1,175,314 | -0.01(-0.01%) |
Oct 17, 2017 | 94.54 | 95.31 | 94.16 | 95.22 | 1,124,520 | +0.33(+0.35%) |
Oct 16, 2017 | 95.06 | 95.17 | 94.12 | 94.90 | 1,239,181 | +0.28(+0.30%) |
Oct 13, 2017 | 93.61 | 95.03 | 93.27 | 94.61 | 1,412,579 | +1.44(+1.54%) |
Oct 12, 2017 | 93.34 | 94.06 | 93.07 | 93.17 | 1,243,930 | -0.38(-0.41%) |
Oct 11, 2017 | 92.31 | 93.74 | 92.31 | 93.56 | 1,299,006 | +0.99(+1.07%) |
Oct 10, 2017 | 93.14 | 93.27 | 91.66 | 92.56 | 1,162,551 | -0.35(-0.37%) |
Oct 09, 2017 | 93.29 | 93.33 | 92.64 | 92.91 | 1,157,037 | -0.20(-0.21%) |
Oct 06, 2017 | 91.69 | 93.20 | 91.52 | 93.10 | 1,639,092 | +0.99(+1.08%) |
Oct 05, 2017 | 92.05 | 92.42 | 91.33 | 92.11 | 1,259,971 | +0.46(+0.50%) |
Oct 04, 2017 | 90.66 | 91.70 | 90.30 | 91.65 | 1,536,576 | +0.63(+0.69%) |
Oct 03, 2017 | 90.73 | 91.41 | 90.28 | 91.02 | 897,817 | +0.29(+0.32%) |
Oct 02, 2017 | 90.62 | 91.24 | 89.81 | 90.73 | 1,417,195 | +0.34(+0.37%) |
Sep 29, 2017 | 89.89 | 90.48 | 89.43 | 90.39 | 1,366,672 | +0.59(+0.65%) |
Sep 28, 2017 | 89.87 | 90.42 | 89.17 | 89.80 | 1,462,866 | -0.32(-0.35%) |
Sep 27, 2017 | 90.45 | 88.60 | 90.12 | 1,734,088 | +2.00(+2.26%) | |
Sep 26, 2017 | 89.02 | 89.37 | 87.79 | 88.13 | 2,390,533 | -0.21(-0.24%) |
Sep 25, 2017 | 90.63 | 90.63 | 87.55 | 88.34 | 2,808,522 | -3.10(-3.39%) |
Sep 22, 2017 | 90.22 | 91.83 | 90.03 | 91.44 | 1,552,779 | +0.84(+0.93%) |
Sep 21, 2017 | 91.61 | 92.12 | 89.80 | 90.59 | 2,397,501 | -1.22(-1.33%) |
Sep 20, 2017 | 96.01 | 96.05 | 90.27 | 91.82 | 4,012,683 | -3.92(-4.10%) |
Sep 19, 2017 | 95.70 | 96.39 | 95.11 | 95.74 | 1,230,630 | +0.39(+0.41%) |
Sep 18, 2017 | 97.40 | 98.11 | 95.25 | 95.35 | 2,564,112 | -1.83(-1.88%) |
Sep 15, 2017 | 94.97 | 97.33 | 94.66 | 97.18 | 2,667,602 | +2.19(+2.31%) |
Sep 14, 2017 | 93.83 | 95.90 | 93.82 | 94.98 | 1,844,272 | +0.25(+0.26%) |
Sep 13, 2017 | 94.79 | 93.65 | 94.74 | 1,013,828 | -0.06(-0.07%) | |
Sep 12, 2017 | 95.45 | 95.58 | 94.60 | 94.80 | 1,160,380 | -0.28(-0.30%) |
Sep 11, 2017 | 93.76 | 95.30 | 93.36 | 95.08 | 1,430,147 | +2.26(+2.44%) |
Sep 08, 2017 | 94.07 | 94.34 | 92.53 | 92.82 | 1,093,015 | -1.59(-1.68%) |
Sep 07, 2017 | 94.41 | 95.18 | 93.98 | 94.41 | 1,572,337 | +0.23(+0.24%) |
Sep 06, 2017 | 95.47 | 95.76 | 93.85 | 94.18 | 1,656,189 | -0.67(-0.71%) |
Sep 05, 2017 | 94.84 | 96.63 | 93.43 | 94.85 | 2,478,473 | +1.21(+1.29%) |