Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 97.90 | 100.40 | 97.50 | 100.30 | 24,193 | +2.80(+2.87%) |
Nov 29, 2017 | 96.90 | 99.90 | 96.90 | 97.50 | 21,400 | +0.20(+0.21%) |
Nov 28, 2017 | 97.80 | 98.60 | 93.20 | 97.30 | 27,179 | +0.00(+0.00%) |
Nov 27, 2017 | 98.90 | 99.70 | 96.10 | 97.30 | 22,126 | -2.40(-2.41%) |
Nov 24, 2017 | 100.20 | 101.00 | 98.00 | 99.70 | 17,205 | -0.20(-0.20%) |
Nov 22, 2017 | 96.10 | 100.70 | 95.80 | 99.90 | 24,263 | +3.70(+3.85%) |
Nov 21, 2017 | 98.80 | 99.67 | 95.45 | 96.20 | 27,383 | -1.10(-1.13%) |
Nov 20, 2017 | 100.20 | 101.00 | 95.70 | 97.30 | 26,484 | -2.70(-2.70%) |
Nov 17, 2017 | 97.30 | 102.40 | 96.50 | 100.00 | 29,065 | +2.70(+2.77%) |
Nov 16, 2017 | 95.60 | 98.80 | 94.68 | 97.30 | 30,336 | +2.30(+2.42%) |
Nov 15, 2017 | 93.00 | 97.20 | 91.10 | 95.00 | 33,855 | +1.00(+1.06%) |
Nov 14, 2017 | 98.90 | 99.00 | 91.78 | 94.00 | 53,791 | -5.40(-5.43%) |
Nov 13, 2017 | 102.80 | 103.50 | 98.30 | 99.40 | 34,306 | -4.40(-4.24%) |
Nov 10, 2017 | 100.60 | 104.40 | 100.10 | 103.80 | 27,697 | +2.30(+2.27%) |
Nov 09, 2017 | 102.30 | 104.70 | 98.80 | 101.50 | 37,032 | -2.40(-2.31%) |
Nov 08, 2017 | 98.00 | 106.60 | 97.70 | 103.90 | 64,893 | +6.40(+6.56%) |
Nov 07, 2017 | 100.70 | 102.25 | 96.59 | 97.50 | 26,808 | -3.00(-2.99%) |
Nov 06, 2017 | 101.50 | 103.40 | 99.70 | 100.50 | 27,230 | -0.70(-0.69%) |
Nov 03, 2017 | 102.90 | 104.80 | 99.70 | 101.20 | 45,882 | -0.80(-0.78%) |
Nov 02, 2017 | 98.80 | 102.69 | 96.20 | 102.00 | 39,082 | +4.50(+4.62%) |
Nov 01, 2017 | 92.60 | 104.20 | 92.60 | 97.50 | 61,136 | +3.30(+3.50%) |
Oct 31, 2017 | 97.00 | 99.90 | 94.10 | 94.20 | 42,566 | -4.70(-4.75%) |
Oct 30, 2017 | 97.10 | 99.60 | 96.70 | 98.90 | 26,068 | +1.50(+1.54%) |
Oct 27, 2017 | 94.80 | 98.63 | 93.50 | 97.40 | 29,627 | +2.60(+2.74%) |
Oct 26, 2017 | 99.60 | 99.60 | 92.10 | 94.80 | 50,717 | -5.70(-5.67%) |
Oct 25, 2017 | 100.50 | 101.90 | 97.00 | 100.50 | 37,699 | +0.00(+0.00%) |
Oct 24, 2017 | 101.80 | 104.00 | 100.30 | 100.50 | 34,734 | -1.20(-1.18%) |
Oct 23, 2017 | 104.10 | 104.89 | 101.60 | 101.70 | 28,583 | -2.20(-2.12%) |
Oct 20, 2017 | 103.50 | 105.10 | 101.50 | 103.90 | 20,831 | +0.80(+0.78%) |
Oct 19, 2017 | 103.00 | 104.70 | 102.20 | 103.10 | 26,716 | -1.00(-0.96%) |
Oct 18, 2017 | 103.10 | 107.20 | 102.01 | 104.10 | 27,756 | +1.10(+1.07%) |
Oct 17, 2017 | 102.40 | 104.60 | 101.60 | 103.00 | 22,379 | +0.90(+0.88%) |
Oct 16, 2017 | 104.00 | 106.65 | 101.00 | 102.10 | 32,252 | -2.20(-2.11%) |
Oct 13, 2017 | 107.00 | 107.40 | 103.30 | 104.30 | 33,523 | -2.40(-2.25%) |
Oct 12, 2017 | 111.00 | 111.80 | 105.00 | 106.70 | 60,860 | -5.00(-4.48%) |
Oct 11, 2017 | 113.50 | 115.00 | 111.30 | 111.70 | 28,546 | -2.20(-1.93%) |
Oct 10, 2017 | 111.80 | 114.80 | 111.00 | 113.90 | 27,566 | +2.30(+2.06%) |
Oct 09, 2017 | 113.30 | 114.30 | 110.60 | 111.60 | 35,680 | -2.10(-1.85%) |
Oct 06, 2017 | 113.60 | 114.50 | 112.45 | 113.70 | 32,499 | -0.70(-0.61%) |
Oct 05, 2017 | 114.10 | 114.90 | 112.90 | 114.40 | 24,052 | +0.40(+0.35%) |
Oct 04, 2017 | 112.70 | 115.50 | 110.80 | 114.00 | 36,440 | +1.10(+0.97%) |
Oct 03, 2017 | 119.00 | 119.80 | 111.50 | 112.90 | 64,922 | -5.20(-4.40%) |
Oct 02, 2017 | 117.00 | 122.23 | 116.60 | 118.10 | 79,308 | +2.60(+2.25%) |
Sep 29, 2017 | 115.70 | 116.43 | 114.00 | 115.50 | 38,721 | -0.20(-0.17%) |
Sep 28, 2017 | 115.90 | 117.30 | 113.30 | 115.70 | 46,873 | -0.30(-0.26%) |
Sep 27, 2017 | 115.70 | 118.80 | 114.30 | 116.00 | 39,997 | +0.60(+0.52%) |
Sep 26, 2017 | 116.00 | 118.20 | 114.10 | 115.40 | 43,259 | -0.80(-0.69%) |
Sep 25, 2017 | 115.50 | 116.49 | 112.10 | 116.20 | 55,299 | +2.10(+1.84%) |
Sep 22, 2017 | 112.90 | 114.50 | 111.30 | 114.10 | 50,167 | +1.20(+1.06%) |
Sep 21, 2017 | 117.10 | 117.40 | 110.00 | 112.90 | 83,985 | -5.00(-4.24%) |
Sep 20, 2017 | 126.90 | 128.00 | 115.60 | 117.90 | 119,104 | -9.00(-7.09%) |
Sep 19, 2017 | 129.70 | 130.00 | 120.70 | 126.90 | 100,328 | -0.40(-0.31%) |
Sep 18, 2017 | 121.00 | 133.00 | 120.70 | 127.30 | 268,913 | +10.10(+8.62%) |
Sep 15, 2017 | 112.60 | 121.00 | 110.60 | 117.20 | 200,392 | +9.20(+8.52%) |
Sep 14, 2017 | 103.40 | 109.30 | 102.20 | 108.00 | 63,501 | +5.40(+5.26%) |
Sep 13, 2017 | 102.60 | 105.30 | 102.00 | 102.60 | 49,775 | +0.60(+0.59%) |
Sep 12, 2017 | 104.40 | 104.90 | 100.60 | 102.00 | 47,356 | -0.70(-0.68%) |
Sep 11, 2017 | 102.00 | 103.45 | 99.00 | 102.70 | 62,398 | +2.30(+2.29%) |
Sep 08, 2017 | 104.80 | 105.85 | 99.90 | 100.40 | 76,067 | -3.50(-3.37%) |
Sep 07, 2017 | 100.60 | 104.00 | 99.60 | 103.90 | 70,481 | +3.40(+3.38%) |
Sep 06, 2017 | 108.90 | 108.90 | 99.00 | 100.50 | 81,116 | -4.50(-4.29%) |
Sep 05, 2017 | 106.70 | 107.94 | 103.50 | 105.00 | 68,525 | -2.20(-2.05%) |