Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 94.82 | 97.93 | 94.74 | 97.62 | 1,618,446 | +2.89(+3.05%) |
Nov 29, 2017 | 92.99 | 94.83 | 92.77 | 94.73 | 808,314 | +1.76(+1.89%) |
Nov 28, 2017 | 92.02 | 93.00 | 91.51 | 92.97 | 667,969 | +1.26(+1.37%) |
Nov 27, 2017 | 91.78 | 92.67 | 91.41 | 91.71 | 663,345 | -0.04(-0.04%) |
Nov 24, 2017 | 92.58 | 92.86 | 91.75 | 91.75 | 216,214 | -0.49(-0.54%) |
Nov 22, 2017 | 92.36 | 92.65 | 91.83 | 92.25 | 569,574 | +0.02(+0.03%) |
Nov 21, 2017 | 92.54 | 93.12 | 92.17 | 92.22 | 743,868 | +0.22(+0.24%) |
Nov 20, 2017 | 92.20 | 92.99 | 91.81 | 92.00 | 809,411 | -0.58(-0.62%) |
Nov 17, 2017 | 91.71 | 92.90 | 91.46 | 92.58 | 543,272 | +0.49(+0.54%) |
Nov 16, 2017 | 91.84 | 92.68 | 91.75 | 92.08 | 766,276 | +0.02(+0.02%) |
Nov 15, 2017 | 92.23 | 93.09 | 91.74 | 92.07 | 811,208 | -0.71(-0.76%) |
Nov 14, 2017 | 92.11 | 93.37 | 91.90 | 92.77 | 554,913 | +0.29(+0.31%) |
Nov 13, 2017 | 90.70 | 92.79 | 90.27 | 92.49 | 1,319,988 | +1.72(+1.90%) |
Nov 10, 2017 | 90.06 | 91.05 | 89.96 | 90.76 | 1,109,989 | +0.86(+0.95%) |
Nov 09, 2017 | 91.04 | 91.45 | 89.30 | 89.91 | 1,437,431 | -1.79(-1.96%) |
Nov 08, 2017 | 91.37 | 91.84 | 90.98 | 91.70 | 1,073,288 | +0.05(+0.05%) |
Nov 07, 2017 | 91.18 | 92.15 | 90.43 | 91.65 | 952,577 | +0.32(+0.35%) |
Nov 06, 2017 | 95.23 | 95.24 | 91.06 | 91.33 | 2,109,112 | -3.93(-4.13%) |
Nov 03, 2017 | 95.56 | 96.17 | 95.16 | 95.27 | 623,207 | -0.39(-0.40%) |
Nov 02, 2017 | 95.56 | 96.47 | 95.14 | 95.65 | 858,827 | -0.30(-0.31%) |
Nov 01, 2017 | 96.39 | 96.75 | 95.53 | 95.95 | 1,071,217 | +0.25(+0.26%) |
Oct 31, 2017 | 95.40 | 96.21 | 94.75 | 95.70 | 579,055 | +0.58(+0.61%) |
Oct 30, 2017 | 95.65 | 96.26 | 94.93 | 95.13 | 860,329 | -1.12(-1.16%) |
Oct 27, 2017 | 96.96 | 97.14 | 91.90 | 96.25 | 1,769,729 | -1.36(-1.39%) |
Oct 26, 2017 | 96.30 | 99.39 | 95.90 | 97.60 | 1,108,947 | +0.35(+0.36%) |
Oct 25, 2017 | 97.90 | 98.18 | 96.22 | 97.26 | 823,812 | -0.39(-0.40%) |
Oct 24, 2017 | 98.28 | 98.42 | 97.05 | 97.65 | 920,890 | +0.40(+0.41%) |
Oct 23, 2017 | 97.82 | 97.94 | 97.20 | 97.24 | 664,935 | -0.18(-0.19%) |
Oct 20, 2017 | 96.52 | 97.44 | 96.29 | 97.42 | 724,577 | +1.45(+1.51%) |
Oct 19, 2017 | 95.60 | 96.09 | 95.23 | 95.98 | 469,297 | +0.15(+0.15%) |
Oct 18, 2017 | 96.23 | 96.50 | 95.55 | 95.83 | 964,064 | -0.27(-0.28%) |
Oct 17, 2017 | 96.36 | 96.81 | 95.91 | 96.10 | 864,474 | -0.21(-0.21%) |
Oct 16, 2017 | 95.46 | 96.35 | 95.15 | 96.30 | 844,328 | +1.08(+1.13%) |
Oct 13, 2017 | 94.90 | 95.54 | 94.77 | 95.23 | 937,402 | +0.16(+0.16%) |
Oct 12, 2017 | 96.24 | 96.24 | 94.97 | 95.07 | 983,264 | -0.99(-1.03%) |
Oct 11, 2017 | 96.78 | 96.95 | 95.73 | 96.06 | 716,204 | -0.63(-0.66%) |
Oct 10, 2017 | 96.21 | 96.84 | 95.93 | 96.69 | 444,879 | +0.62(+0.64%) |
Oct 09, 2017 | 96.14 | 96.39 | 95.49 | 96.07 | 466,282 | +0.18(+0.19%) |
Oct 06, 2017 | 96.10 | 96.94 | 95.75 | 95.89 | 641,286 | -0.46(-0.48%) |
Oct 05, 2017 | 96.62 | 96.63 | 95.74 | 96.35 | 937,832 | -0.22(-0.23%) |
Oct 04, 2017 | 96.55 | 97.09 | 96.14 | 96.58 | 796,616 | +0.05(+0.05%) |
Oct 03, 2017 | 96.53 | 97.03 | 95.86 | 96.53 | 662,519 | +0.35(+0.36%) |
Oct 02, 2017 | 94.21 | 96.35 | 94.21 | 96.18 | 828,101 | +1.79(+1.89%) |
Sep 29, 2017 | 94.73 | 94.77 | 93.74 | 94.39 | 1,008,132 | -0.77(-0.80%) |
Sep 28, 2017 | 94.71 | 95.64 | 94.31 | 95.16 | 1,061,939 | +0.26(+0.28%) |
Sep 27, 2017 | 94.55 | 95.37 | 94.03 | 94.90 | 846,584 | +0.80(+0.85%) |
Sep 26, 2017 | 93.89 | 94.76 | 93.75 | 94.10 | 806,104 | +0.35(+0.37%) |
Sep 25, 2017 | 95.30 | 95.56 | 92.35 | 93.75 | 1,187,944 | -1.90(-1.99%) |
Sep 22, 2017 | 97.54 | 97.78 | 94.83 | 95.65 | 1,312,078 | -2.13(-2.18%) |
Sep 21, 2017 | 98.11 | 98.21 | 97.56 | 97.79 | 561,116 | -0.40(-0.40%) |
Sep 20, 2017 | 96.52 | 98.30 | 96.51 | 98.18 | 1,065,595 | +1.66(+1.72%) |
Sep 19, 2017 | 95.66 | 96.76 | 94.93 | 96.52 | 1,290,816 | +0.86(+0.89%) |
Sep 18, 2017 | 95.65 | 96.46 | 95.41 | 95.66 | 1,327,679 | +0.28(+0.29%) |
Sep 15, 2017 | 95.12 | 95.55 | 94.25 | 95.38 | 2,645,628 | +0.07(+0.07%) |
Sep 14, 2017 | 95.10 | 95.51 | 94.53 | 95.32 | 1,046,037 | -0.14(-0.15%) |
Sep 13, 2017 | 96.32 | 96.57 | 94.70 | 95.46 | 1,497,433 | -1.37(-1.41%) |
Sep 12, 2017 | 96.52 | 97.40 | 95.86 | 96.82 | 1,444,419 | +1.20(+1.26%) |
Sep 11, 2017 | 93.68 | 96.16 | 93.17 | 95.62 | 1,813,305 | +2.46(+2.65%) |
Sep 08, 2017 | 92.03 | 93.69 | 91.89 | 93.16 | 885,548 | +1.24(+1.34%) |
Sep 07, 2017 | 91.48 | 92.39 | 90.99 | 91.92 | 739,040 | +0.53(+0.58%) |
Sep 06, 2017 | 91.76 | 92.26 | 90.63 | 91.39 | 644,693 | -0.21(-0.23%) |
Sep 05, 2017 | 92.85 | 93.07 | 91.25 | 91.60 | 828,327 | -1.28(-1.38%) |