Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 100.81 | 100.81 | 99.73 | 100.33 | 3,582 | -0.80(-0.79%) |
Nov 29, 2017 | 100.81 | 101.13 | 100.59 | 101.13 | 9,393 | -1.41(-1.37%) |
Nov 28, 2017 | 102.56 | 103.24 | 102.31 | 102.54 | 4,798 | +0.37(+0.36%) |
Nov 27, 2017 | 102.55 | 102.98 | 102.17 | 102.17 | 10,124 | -0.56(-0.54%) |
Nov 24, 2017 | 103.09 | 103.09 | 102.50 | 102.73 | 2,672 | -0.33(-0.32%) |
Nov 22, 2017 | 103.07 | 103.26 | 102.63 | 103.06 | 5,618 | +0.53(+0.51%) |
Nov 21, 2017 | 103.04 | 103.04 | 102.34 | 102.53 | 6,121 | +0.65(+0.64%) |
Nov 20, 2017 | 101.39 | 101.94 | 101.39 | 101.88 | 14,762 | +0.02(+0.02%) |
Nov 17, 2017 | 101.79 | 101.96 | 101.63 | 101.87 | 3,446 | +1.23(+1.22%) |
Nov 16, 2017 | 101.90 | 101.90 | 100.63 | 100.64 | 17,275 | -1.49(-1.46%) |
Nov 15, 2017 | 101.47 | 102.30 | 101.06 | 102.13 | 8,131 | +1.88(+1.88%) |
Nov 14, 2017 | 100.29 | 100.29 | 100.25 | 100.25 | 554 | +0.71(+0.71%) |
Nov 13, 2017 | 99.78 | 99.78 | 99.25 | 99.54 | 5,781 | +0.43(+0.43%) |
Nov 10, 2017 | 99.66 | 99.66 | 98.65 | 99.11 | 6,619 | -1.97(-1.95%) |
Nov 09, 2017 | 100.95 | 101.08 | 100.95 | 101.08 | 2,034 | -0.50(-0.49%) |
Nov 08, 2017 | 102.16 | 102.17 | 101.42 | 101.58 | 28,953 | -0.33(-0.33%) |
Nov 07, 2017 | 101.36 | 102.12 | 101.36 | 101.91 | 8,929 | +0.72(+0.72%) |
Nov 06, 2017 | 100.98 | 101.32 | 100.91 | 101.18 | 34,147 | +0.55(+0.55%) |
Nov 03, 2017 | 100.38 | 101.13 | 100.38 | 100.63 | 57,157 | +0.38(+0.37%) |
Nov 02, 2017 | 99.85 | 100.25 | 99.83 | 100.25 | 6,507 | +0.70(+0.70%) |
Nov 01, 2017 | 99.06 | 100.10 | 99.06 | 99.56 | 20,141 | +0.50(+0.50%) |
Oct 31, 2017 | 98.90 | 99.32 | 98.75 | 99.06 | 11,882 | +0.12(+0.12%) |
Oct 30, 2017 | 98.93 | 97.64 | 98.93 | 9,330 | +1.65(+1.69%) | |
Oct 27, 2017 | 97.09 | 97.83 | 96.78 | 97.29 | 29,320 | +0.82(+0.85%) |
Oct 26, 2017 | 97.02 | 97.02 | 96.44 | 96.47 | 16,684 | -0.45(-0.47%) |
Oct 25, 2017 | 96.61 | 97.04 | 96.14 | 96.92 | 5,710 | -0.66(-0.68%) |
Oct 24, 2017 | 97.46 | 97.65 | 97.34 | 97.59 | 7,080 | -0.78(-0.79%) |
Oct 23, 2017 | 98.66 | 99.12 | 98.22 | 98.36 | 12,076 | +0.11(+0.11%) |
Oct 20, 2017 | 98.39 | 98.58 | 97.88 | 98.25 | 11,041 | -1.91(-1.91%) |
Oct 19, 2017 | 100.29 | 100.69 | 100.03 | 100.16 | 16,110 | +0.63(+0.63%) |
Oct 18, 2017 | 99.79 | 99.79 | 99.29 | 99.53 | 6,729 | -1.24(-1.23%) |
Oct 17, 2017 | 100.14 | 101.03 | 100.14 | 100.77 | 22,139 | +0.55(+0.55%) |
Oct 16, 2017 | 100.22 | 100.52 | 99.79 | 100.22 | 16,650 | -0.20(-0.20%) |
Oct 13, 2017 | 100.32 | 100.59 | 99.64 | 100.42 | 9,270 | +1.00(+1.00%) |
Oct 12, 2017 | 98.82 | 99.47 | 98.47 | 99.43 | 72,445 | +0.78(+0.79%) |
Oct 11, 2017 | 98.59 | 98.81 | 98.47 | 98.65 | 7,555 | +0.26(+0.27%) |
Oct 10, 2017 | 98.46 | 99.20 | 98.39 | 98.39 | 8,545 | +0.28(+0.29%) |
Oct 09, 2017 | 98.04 | 98.15 | 97.73 | 98.11 | 4,727 | +0.29(+0.29%) |
Oct 06, 2017 | 97.53 | 98.46 | 97.26 | 97.82 | 10,853 | -0.18(-0.18%) |
Oct 05, 2017 | 98.40 | 98.40 | 97.89 | 98.00 | 34,816 | -0.60(-0.61%) |
Oct 04, 2017 | 98.53 | 98.80 | 98.13 | 98.59 | 12,765 | +0.05(+0.05%) |
Oct 03, 2017 | 98.05 | 98.68 | 98.05 | 98.54 | 9,391 | +0.12(+0.12%) |
Oct 02, 2017 | 99.15 | 99.43 | 98.42 | 98.42 | 13,463 | -0.26(-0.27%) |
Sep 29, 2017 | 98.40 | 99.40 | 98.30 | 98.69 | 20,593 | +0.13(+0.13%) |
Sep 28, 2017 | 98.11 | 98.56 | 97.88 | 98.56 | 7,840 | -0.22(-0.22%) |
Sep 27, 2017 | 99.14 | 99.61 | 98.77 | 98.78 | 51,646 | -2.58(-2.55%) |
Sep 26, 2017 | 101.29 | 101.36 | 101.11 | 101.36 | 1,490 | -0.16(-0.16%) |
Sep 25, 2017 | 100.78 | 101.89 | 100.78 | 101.52 | 13,232 | +0.97(+0.96%) |
Sep 22, 2017 | 100.89 | 100.99 | 100.54 | 100.56 | 3,521 | +0.15(+0.15%) |
Sep 21, 2017 | 100.58 | 100.78 | 100.26 | 100.41 | 4,456 | -0.04(-0.04%) |
Sep 20, 2017 | 100.28 | 100.44 | 99.74 | 100.44 | 9,851 | +0.56(+0.56%) |
Sep 19, 2017 | 100.02 | 100.02 | 99.88 | 99.88 | 3,727 | -0.35(-0.35%) |
Sep 18, 2017 | 100.87 | 100.87 | 100.02 | 100.24 | 6,681 | -0.85(-0.84%) |
Sep 15, 2017 | 101.32 | 101.35 | 100.88 | 101.09 | 4,831 | +0.16(+0.16%) |
Sep 14, 2017 | 100.53 | 100.93 | 100.52 | 100.93 | 13,319 | +0.58(+0.57%) |
Sep 13, 2017 | 101.17 | 101.17 | 100.35 | 100.35 | 13,613 | -0.59(-0.59%) |
Sep 12, 2017 | 101.30 | 101.30 | 100.60 | 100.95 | 10,503 | -0.52(-0.51%) |
Sep 11, 2017 | 102.04 | 102.44 | 101.27 | 101.46 | 33,067 | -1.83(-1.77%) |
Sep 08, 2017 | 103.87 | 103.87 | 103.07 | 103.29 | 5,700 | -0.50(-0.49%) |
Sep 07, 2017 | 103.36 | 104.36 | 103.34 | 103.80 | 7,610 | +1.78(+1.75%) |
Sep 06, 2017 | 103.19 | 103.37 | 102.01 | 102.01 | 9,693 | -1.04(-1.00%) |
Sep 05, 2017 | 102.12 | 103.12 | 102.12 | 103.05 | 16,602 | +2.42(+2.41%) |