Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 93.67 | 94.22 | 92.93 | 93.11 | 4,326,473 | -0.23(-0.25%) |
Nov 29, 2017 | 94.42 | 94.67 | 92.47 | 93.34 | 2,255,808 | -1.23(-1.30%) |
Nov 28, 2017 | 94.08 | 94.90 | 93.78 | 94.57 | 1,502,688 | +0.38(+0.40%) |
Nov 27, 2017 | 94.04 | 94.40 | 93.65 | 94.19 | 1,475,640 | +0.41(+0.44%) |
Nov 24, 2017 | 93.63 | 94.07 | 93.00 | 93.78 | 450,199 | +0.26(+0.28%) |
Nov 22, 2017 | 94.43 | 94.69 | 93.35 | 93.51 | 863,649 | -0.85(-0.90%) |
Nov 21, 2017 | 93.85 | 94.54 | 93.40 | 94.37 | 1,526,330 | +0.69(+0.74%) |
Nov 20, 2017 | 94.22 | 94.63 | 93.62 | 93.67 | 1,139,756 | -0.56(-0.59%) |
Nov 17, 2017 | 95.54 | 95.74 | 94.02 | 94.23 | 1,003,878 | -1.72(-1.80%) |
Nov 16, 2017 | 95.88 | 96.74 | 95.43 | 95.96 | 1,697,940 | +0.10(+0.10%) |
Nov 15, 2017 | 98.21 | 98.35 | 95.73 | 95.86 | 864,218 | -2.05(-2.09%) |
Nov 14, 2017 | 97.56 | 98.47 | 97.07 | 97.91 | 1,335,640 | +0.02(+0.02%) |
Nov 13, 2017 | 96.71 | 98.80 | 96.28 | 97.89 | 1,269,443 | +1.48(+1.53%) |
Nov 10, 2017 | 97.22 | 97.30 | 96.12 | 96.42 | 1,239,530 | -1.11(-1.14%) |
Nov 09, 2017 | 98.27 | 98.44 | 97.42 | 97.53 | 918,535 | -1.01(-1.02%) |
Nov 08, 2017 | 97.32 | 98.92 | 96.86 | 98.53 | 1,822,487 | +1.19(+1.22%) |
Nov 07, 2017 | 96.99 | 97.35 | 96.12 | 97.34 | 1,417,765 | +0.14(+0.15%) |
Nov 06, 2017 | 95.48 | 97.40 | 95.48 | 97.20 | 1,243,632 | +2.21(+2.33%) |
Nov 03, 2017 | 94.26 | 95.46 | 93.83 | 94.99 | 960,010 | +0.23(+0.24%) |
Nov 02, 2017 | 93.58 | 95.16 | 93.32 | 94.76 | 1,770,821 | +1.46(+1.56%) |
Nov 01, 2017 | 94.82 | 94.82 | 93.24 | 93.30 | 1,170,762 | -1.20(-1.27%) |
Oct 31, 2017 | 93.94 | 94.58 | 93.23 | 94.50 | 1,204,650 | +0.68(+0.72%) |
Oct 30, 2017 | 92.99 | 94.54 | 92.92 | 93.82 | 1,216,636 | +0.83(+0.89%) |
Oct 27, 2017 | 92.25 | 93.43 | 91.36 | 92.99 | 1,730,195 | +0.59(+0.64%) |
Oct 26, 2017 | 98.01 | 98.53 | 92.23 | 92.40 | 3,591,446 | -5.72(-5.83%) |
Oct 25, 2017 | 96.55 | 98.53 | 96.55 | 98.12 | 2,249,011 | +1.43(+1.48%) |
Oct 24, 2017 | 96.01 | 97.01 | 95.57 | 96.69 | 1,522,632 | +0.77(+0.81%) |
Oct 23, 2017 | 97.46 | 98.60 | 95.79 | 95.92 | 2,018,003 | -2.53(-2.57%) |
Oct 20, 2017 | 98.93 | 99.06 | 98.13 | 98.45 | 970,251 | -0.39(-0.40%) |
Oct 19, 2017 | 98.19 | 98.92 | 97.74 | 98.84 | 1,003,870 | +0.02(+0.02%) |
Oct 18, 2017 | 97.74 | 98.88 | 97.60 | 98.81 | 1,129,354 | +0.90(+0.92%) |
Oct 17, 2017 | 97.00 | 98.25 | 96.91 | 97.91 | 1,506,541 | +0.78(+0.81%) |
Oct 16, 2017 | 96.95 | 97.49 | 96.67 | 97.13 | 1,558,773 | -0.03(-0.03%) |
Oct 13, 2017 | 98.13 | 98.28 | 96.85 | 97.16 | 1,286,266 | -0.77(-0.79%) |
Oct 12, 2017 | 96.70 | 97.96 | 96.39 | 97.93 | 1,219,190 | +1.70(+1.77%) |
Oct 11, 2017 | 95.53 | 96.67 | 95.32 | 96.24 | 1,324,888 | +0.69(+0.72%) |
Oct 10, 2017 | 95.13 | 96.32 | 94.85 | 95.55 | 1,405,963 | +0.64(+0.67%) |
Oct 09, 2017 | 94.31 | 95.21 | 94.23 | 94.91 | 858,856 | +0.59(+0.63%) |
Oct 06, 2017 | 94.22 | 94.45 | 93.42 | 94.32 | 1,535,083 | -0.15(-0.16%) |
Oct 05, 2017 | 93.39 | 94.50 | 92.76 | 94.47 | 1,740,137 | +1.08(+1.16%) |
Oct 04, 2017 | 92.69 | 93.41 | 91.80 | 93.39 | 2,074,130 | +0.44(+0.47%) |
Oct 03, 2017 | 94.41 | 94.59 | 92.84 | 92.95 | 1,328,746 | -1.56(-1.65%) |
Oct 02, 2017 | 94.67 | 95.18 | 94.28 | 94.51 | 1,861,827 | +0.10(+0.11%) |
Sep 29, 2017 | 92.42 | 94.62 | 92.38 | 94.41 | 2,698,423 | +1.73(+1.87%) |
Sep 28, 2017 | 91.58 | 92.69 | 91.30 | 92.68 | 1,681,663 | +0.73(+0.79%) |
Sep 27, 2017 | 90.19 | 91.96 | 89.47 | 91.95 | 2,364,783 | +1.56(+1.73%) |
Sep 26, 2017 | 91.11 | 91.22 | 90.32 | 90.39 | 1,778,438 | -0.74(-0.81%) |
Sep 25, 2017 | 91.36 | 91.54 | 90.75 | 91.13 | 1,673,803 | -0.23(-0.25%) |
Sep 22, 2017 | 92.87 | 92.99 | 90.88 | 91.36 | 2,558,102 | -1.37(-1.48%) |
Sep 21, 2017 | 91.86 | 93.84 | 91.76 | 92.73 | 2,599,841 | +1.02(+1.11%) |
Sep 20, 2017 | 93.87 | 93.95 | 91.07 | 91.71 | 2,166,732 | -1.84(-1.97%) |
Sep 19, 2017 | 93.51 | 93.70 | 92.27 | 93.55 | 2,526,555 | +0.13(+0.14%) |
Sep 18, 2017 | 93.92 | 94.17 | 92.69 | 93.43 | 2,536,688 | -0.39(-0.42%) |
Sep 15, 2017 | 96.37 | 96.61 | 93.35 | 93.82 | 12,225,576 | -2.66(-2.76%) |
Sep 14, 2017 | 96.42 | 96.58 | 94.54 | 96.48 | 3,440,475 | +0.26(+0.27%) |
Sep 13, 2017 | 98.55 | 98.73 | 95.02 | 96.23 | 5,775,426 | -2.57(-2.60%) |
Sep 12, 2017 | 99.68 | 100.16 | 98.02 | 98.79 | 2,559,411 | -1.00(-1.00%) |
Sep 11, 2017 | 96.41 | 100.73 | 96.41 | 99.79 | 3,713,353 | +4.28(+4.48%) |
Sep 08, 2017 | 95.57 | 95.97 | 95.02 | 95.51 | 1,212,749 | -0.63(-0.66%) |
Sep 07, 2017 | 94.98 | 96.66 | 94.58 | 96.14 | 1,960,223 | +1.38(+1.45%) |
Sep 06, 2017 | 94.57 | 95.17 | 93.79 | 94.76 | 1,514,429 | +0.40(+0.43%) |
Sep 05, 2017 | 93.22 | 94.41 | 92.70 | 94.36 | 1,285,166 | +1.16(+1.25%) |