Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 106.88 | 108.50 | 106.07 | 106.37 | 1,441,893 | +0.73(+0.69%) |
Nov 29, 2017 | 105.08 | 107.90 | 105.07 | 105.64 | 1,173,059 | +0.82(+0.78%) |
Nov 28, 2017 | 101.40 | 105.05 | 101.40 | 104.82 | 991,600 | +2.43(+2.37%) |
Nov 27, 2017 | 102.32 | 104.56 | 101.43 | 102.39 | 1,270,685 | +0.76(+0.75%) |
Nov 24, 2017 | 102.89 | 103.58 | 101.54 | 101.63 | 494,719 | -0.58(-0.57%) |
Nov 22, 2017 | 105.58 | 105.58 | 101.39 | 102.21 | 1,014,433 | -2.73(-2.60%) |
Nov 21, 2017 | 104.50 | 105.93 | 102.81 | 104.94 | 2,245,842 | -1.61(-1.51%) |
Nov 20, 2017 | 105.08 | 106.89 | 104.55 | 106.55 | 2,104,058 | +1.82(+1.74%) |
Nov 17, 2017 | 101.86 | 104.84 | 101.55 | 104.73 | 1,522,733 | +4.58(+4.57%) |
Nov 16, 2017 | 98.95 | 100.65 | 98.50 | 100.15 | 914,076 | +1.65(+1.68%) |
Nov 15, 2017 | 96.85 | 98.69 | 96.24 | 98.50 | 869,910 | +1.15(+1.18%) |
Nov 14, 2017 | 97.05 | 98.18 | 96.39 | 97.35 | 1,111,038 | -0.90(-0.92%) |
Nov 13, 2017 | 98.29 | 99.77 | 97.58 | 98.25 | 838,258 | -0.05(-0.05%) |
Nov 10, 2017 | 99.08 | 100.07 | 97.88 | 98.30 | 893,037 | -0.43(-0.44%) |
Nov 09, 2017 | 96.78 | 100.30 | 96.04 | 98.73 | 942,487 | +1.22(+1.25%) |
Nov 08, 2017 | 97.29 | 98.42 | 96.70 | 97.51 | 696,672 | +0.23(+0.24%) |
Nov 07, 2017 | 98.57 | 99.25 | 96.37 | 97.28 | 791,675 | -1.33(-1.35%) |
Nov 06, 2017 | 98.13 | 101.63 | 98.02 | 98.61 | 1,655,192 | +0.84(+0.86%) |
Nov 03, 2017 | 97.59 | 97.96 | 96.69 | 97.77 | 1,216,701 | -0.35(-0.36%) |
Nov 02, 2017 | 95.53 | 98.38 | 95.50 | 98.12 | 1,273,107 | +2.77(+2.91%) |
Nov 01, 2017 | 94.86 | 96.48 | 94.15 | 95.35 | 1,298,826 | +1.46(+1.56%) |
Oct 31, 2017 | 93.38 | 96.70 | 93.00 | 93.89 | 1,975,593 | +4.89(+5.49%) |
Oct 30, 2017 | 90.50 | 90.50 | 88.64 | 89.00 | 1,012,834 | -1.87(-2.06%) |
Oct 27, 2017 | 89.67 | 91.35 | 88.77 | 90.87 | 872,299 | +0.42(+0.46%) |
Oct 26, 2017 | 88.89 | 91.72 | 88.89 | 90.45 | 772,840 | +1.47(+1.65%) |
Oct 25, 2017 | 88.83 | 89.55 | 87.73 | 88.98 | 593,709 | -0.14(-0.16%) |
Oct 24, 2017 | 89.92 | 90.22 | 88.86 | 89.12 | 806,537 | -0.97(-1.08%) |
Oct 23, 2017 | 88.49 | 91.73 | 88.49 | 90.09 | 1,016,732 | +1.55(+1.75%) |
Oct 20, 2017 | 88.80 | 89.56 | 88.17 | 88.54 | 1,296,103 | -0.49(-0.55%) |
Oct 19, 2017 | 89.10 | 89.32 | 88.58 | 89.03 | 786,456 | -0.29(-0.32%) |
Oct 18, 2017 | 88.99 | 89.69 | 88.52 | 89.32 | 509,886 | +0.52(+0.59%) |
Oct 17, 2017 | 88.45 | 89.36 | 87.60 | 88.80 | 673,532 | +0.37(+0.42%) |
Oct 16, 2017 | 88.71 | 89.22 | 87.20 | 88.43 | 1,016,499 | -0.67(-0.75%) |
Oct 13, 2017 | 90.12 | 90.39 | 88.35 | 89.10 | 998,307 | -1.23(-1.36%) |
Oct 12, 2017 | 92.68 | 92.68 | 89.67 | 90.33 | 962,109 | -2.24(-2.42%) |
Oct 11, 2017 | 92.41 | 92.86 | 91.43 | 92.57 | 615,910 | +0.18(+0.19%) |
Oct 10, 2017 | 92.05 | 92.82 | 91.30 | 92.39 | 583,199 | +0.43(+0.47%) |
Oct 09, 2017 | 93.67 | 93.67 | 91.22 | 91.96 | 767,505 | -1.19(-1.28%) |
Oct 06, 2017 | 93.82 | 94.54 | 92.82 | 93.15 | 1,155,087 | -1.23(-1.30%) |
Oct 05, 2017 | 94.40 | 94.47 | 93.09 | 94.38 | 865,779 | -0.18(-0.19%) |
Oct 04, 2017 | 95.17 | 95.52 | 94.44 | 94.56 | 766,384 | -0.55(-0.58%) |
Oct 03, 2017 | 94.77 | 95.29 | 94.01 | 95.11 | 584,943 | +0.43(+0.45%) |
Oct 02, 2017 | 95.54 | 95.54 | 93.59 | 94.68 | 799,331 | -0.78(-0.82%) |
Sep 29, 2017 | 95.61 | 96.63 | 94.98 | 95.46 | 1,638,465 | +0.46(+0.48%) |
Sep 28, 2017 | 93.79 | 95.71 | 93.79 | 95.00 | 760,505 | +0.73(+0.77%) |
Sep 27, 2017 | 91.92 | 94.67 | 91.92 | 94.27 | 822,185 | +2.56(+2.79%) |
Sep 26, 2017 | 91.90 | 92.16 | 90.69 | 91.71 | 477,636 | -0.08(-0.09%) |
Sep 25, 2017 | 89.77 | 92.19 | 89.69 | 91.79 | 953,963 | +2.01(+2.24%) |
Sep 22, 2017 | 89.38 | 89.96 | 88.95 | 89.78 | 734,887 | +0.11(+0.12%) |
Sep 21, 2017 | 89.42 | 89.94 | 89.00 | 89.67 | 415,243 | +0.25(+0.28%) |
Sep 20, 2017 | 89.10 | 89.70 | 88.85 | 89.42 | 1,146,046 | +0.04(+0.04%) |
Sep 19, 2017 | 89.48 | 90.03 | 88.93 | 89.38 | 560,291 | +0.06(+0.07%) |
Sep 18, 2017 | 90.44 | 90.59 | 88.93 | 89.32 | 1,347,376 | -0.81(-0.90%) |
Sep 15, 2017 | 91.19 | 91.81 | 89.79 | 90.13 | 1,097,414 | -0.74(-0.81%) |
Sep 14, 2017 | 91.44 | 92.67 | 90.27 | 90.87 | 697,329 | +0.06(+0.07%) |
Sep 13, 2017 | 89.40 | 92.08 | 89.40 | 90.81 | 1,454,866 | +1.33(+1.49%) |
Sep 12, 2017 | 88.05 | 89.64 | 87.91 | 89.48 | 822,051 | +1.77(+2.02%) |
Sep 11, 2017 | 88.03 | 88.37 | 87.38 | 87.71 | 1,056,565 | -0.30(-0.34%) |
Sep 08, 2017 | 88.39 | 88.99 | 87.54 | 88.01 | 980,510 | -0.49(-0.55%) |
Sep 07, 2017 | 88.25 | 89.31 | 87.80 | 88.50 | 1,002,734 | +0.45(+0.51%) |
Sep 06, 2017 | 88.20 | 88.63 | 87.59 | 88.05 | 643,828 | +0.14(+0.16%) |
Sep 05, 2017 | 87.44 | 88.94 | 87.27 | 87.91 | 834,802 | +0.13(+0.15%) |