Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 96.46 | 97.71 | 95.75 | 97.53 | 1,779,367 | +1.55(+1.62%) |
Nov 29, 2017 | 100.54 | 100.54 | 95.91 | 95.97 | 1,894,495 | -4.45(-4.43%) |
Nov 28, 2017 | 101.20 | 101.74 | 100.31 | 100.43 | 864,307 | -0.33(-0.33%) |
Nov 27, 2017 | 100.65 | 101.05 | 99.64 | 100.76 | 707,694 | +0.41(+0.41%) |
Nov 24, 2017 | 99.51 | 100.39 | 99.38 | 100.35 | 274,292 | +1.01(+1.02%) |
Nov 22, 2017 | 100.06 | 100.25 | 99.01 | 99.34 | 680,009 | -0.76(-0.76%) |
Nov 21, 2017 | 98.46 | 100.10 | 98.14 | 100.10 | 1,049,079 | +2.07(+2.11%) |
Nov 20, 2017 | 97.45 | 98.49 | 97.18 | 98.03 | 717,703 | +1.02(+1.05%) |
Nov 17, 2017 | 96.82 | 97.14 | 96.41 | 97.01 | 642,618 | -0.18(-0.19%) |
Nov 16, 2017 | 96.83 | 98.07 | 96.69 | 97.20 | 889,417 | +0.80(+0.84%) |
Nov 15, 2017 | 97.96 | 98.24 | 96.04 | 96.39 | 1,167,073 | -1.89(-1.92%) |
Nov 14, 2017 | 96.45 | 98.43 | 96.15 | 98.28 | 1,105,519 | +1.69(+1.75%) |
Nov 13, 2017 | 95.35 | 96.68 | 95.35 | 96.60 | 1,409,593 | +0.73(+0.76%) |
Nov 10, 2017 | 96.14 | 96.94 | 95.21 | 95.87 | 1,178,405 | -0.46(-0.47%) |
Nov 09, 2017 | 98.24 | 98.27 | 94.95 | 96.32 | 1,837,175 | -2.26(-2.29%) |
Nov 08, 2017 | 100.00 | 100.62 | 97.02 | 98.58 | 2,333,808 | -2.18(-2.17%) |
Nov 07, 2017 | 101.25 | 101.25 | 100.02 | 100.77 | 1,291,813 | -0.36(-0.36%) |
Nov 06, 2017 | 100.64 | 101.67 | 100.49 | 101.12 | 1,131,553 | +0.64(+0.64%) |
Nov 03, 2017 | 100.50 | 100.93 | 99.92 | 100.48 | 1,137,531 | +0.78(+0.78%) |
Nov 02, 2017 | 99.75 | 98.64 | 99.71 | 708,786 | +0.25(+0.25%) | |
Nov 01, 2017 | 101.24 | 101.32 | 99.05 | 99.46 | 1,088,382 | -1.36(-1.35%) |
Oct 31, 2017 | 98.93 | 100.86 | 98.34 | 100.81 | 1,773,797 | +2.01(+2.03%) |
Oct 30, 2017 | 98.28 | 98.91 | 97.96 | 98.81 | 761,057 | +0.30(+0.31%) |
Oct 27, 2017 | 97.76 | 98.53 | 96.88 | 98.51 | 1,151,044 | +1.13(+1.17%) |
Oct 26, 2017 | 96.75 | 97.55 | 96.27 | 97.37 | 1,852,598 | +0.85(+0.88%) |
Oct 25, 2017 | 94.81 | 96.56 | 94.81 | 96.52 | 943,570 | +1.73(+1.82%) |
Oct 24, 2017 | 95.01 | 95.05 | 94.48 | 94.79 | 566,205 | +0.29(+0.31%) |
Oct 23, 2017 | 94.56 | 94.92 | 94.22 | 94.50 | 1,274,832 | +0.26(+0.28%) |
Oct 20, 2017 | 94.13 | 94.43 | 93.58 | 94.24 | 956,982 | +0.35(+0.37%) |
Oct 19, 2017 | 93.35 | 93.94 | 93.15 | 93.89 | 951,793 | -0.06(-0.06%) |
Oct 18, 2017 | 94.74 | 95.17 | 93.84 | 93.95 | 998,389 | -0.79(-0.83%) |
Oct 17, 2017 | 96.30 | 96.31 | 94.58 | 94.73 | 930,007 | -1.61(-1.67%) |
Oct 16, 2017 | 96.88 | 97.18 | 96.03 | 96.34 | 750,036 | -0.29(-0.30%) |
Oct 13, 2017 | 96.40 | 97.09 | 96.06 | 96.63 | 597,495 | +0.56(+0.59%) |
Oct 12, 2017 | 95.98 | 96.90 | 95.67 | 96.07 | 745,999 | -0.01(-0.01%) |
Oct 11, 2017 | 95.64 | 96.61 | 95.39 | 96.08 | 1,062,108 | +0.53(+0.56%) |
Oct 10, 2017 | 95.65 | 97.31 | 95.13 | 95.55 | 1,672,990 | +0.36(+0.38%) |
Oct 09, 2017 | 94.04 | 96.16 | 93.85 | 95.19 | 892,898 | +1.16(+1.24%) |
Oct 06, 2017 | 93.56 | 94.28 | 93.37 | 94.03 | 649,117 | +0.16(+0.17%) |
Oct 05, 2017 | 93.48 | 94.36 | 92.99 | 93.87 | 803,497 | +0.36(+0.38%) |
Oct 04, 2017 | 93.95 | 93.95 | 92.86 | 93.51 | 1,046,873 | -0.19(-0.21%) |
Oct 03, 2017 | 93.41 | 94.86 | 93.20 | 93.71 | 1,168,613 | +0.48(+0.51%) |
Oct 02, 2017 | 92.34 | 93.31 | 92.14 | 93.23 | 1,086,890 | +1.07(+1.16%) |
Sep 29, 2017 | 91.09 | 92.19 | 90.80 | 92.16 | 861,669 | +1.06(+1.16%) |
Sep 28, 2017 | 91.35 | 91.68 | 90.17 | 91.11 | 1,215,985 | -0.52(-0.57%) |
Sep 27, 2017 | 91.97 | 92.68 | 91.55 | 91.63 | 1,246,495 | +0.13(+0.14%) |
Sep 26, 2017 | 91.48 | 92.09 | 90.81 | 91.50 | 1,376,276 | +0.15(+0.16%) |
Sep 25, 2017 | 92.77 | 92.99 | 91.11 | 91.36 | 1,620,922 | -1.57(-1.69%) |
Sep 22, 2017 | 93.62 | 94.26 | 92.28 | 92.93 | 835,520 | -0.50(-0.54%) |
Sep 21, 2017 | 92.68 | 93.64 | 92.47 | 93.43 | 704,801 | +0.70(+0.75%) |
Sep 20, 2017 | 93.27 | 93.69 | 92.25 | 92.74 | 1,089,156 | -0.45(-0.48%) |
Sep 19, 2017 | 94.24 | 94.24 | 93.17 | 93.18 | 868,408 | -0.88(-0.94%) |
Sep 18, 2017 | 94.75 | 94.91 | 93.78 | 94.06 | 1,142,487 | -0.55(-0.58%) |
Sep 15, 2017 | 94.07 | 94.85 | 93.93 | 94.62 | 1,375,589 | +0.51(+0.55%) |
Sep 14, 2017 | 94.14 | 94.88 | 93.80 | 94.10 | 1,123,043 | -0.33(-0.35%) |
Sep 13, 2017 | 95.03 | 95.13 | 94.21 | 94.43 | 914,785 | -0.68(-0.71%) |
Sep 12, 2017 | 94.06 | 95.17 | 93.85 | 95.11 | 1,212,845 | +1.53(+1.64%) |
Sep 11, 2017 | 92.69 | 93.98 | 91.84 | 93.58 | 953,256 | +1.37(+1.48%) |
Sep 08, 2017 | 92.97 | 93.23 | 91.79 | 92.21 | 1,080,541 | -0.87(-0.94%) |
Sep 07, 2017 | 91.98 | 93.25 | 91.68 | 93.08 | 669,629 | +1.18(+1.29%) |
Sep 06, 2017 | 92.27 | 92.52 | 91.80 | 91.90 | 651,228 | -0.08(-0.08%) |
Sep 05, 2017 | 92.26 | 92.85 | 91.53 | 91.98 | 675,835 | -0.65(-0.70%) |