Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 82.46 | 82.78 | 80.98 | 81.52 | 813,897 | -1.45(-1.75%) |
Nov 29, 2017 | 84.44 | 84.44 | 82.40 | 82.97 | 700,802 | -3.20(-3.71%) |
Nov 28, 2017 | 86.51 | 86.66 | 85.98 | 86.17 | 326,894 | -0.15(-0.17%) |
Nov 27, 2017 | 87.05 | 87.12 | 85.78 | 86.32 | 309,896 | +0.50(+0.58%) |
Nov 24, 2017 | 86.10 | 86.30 | 85.71 | 85.82 | 362,607 | +0.23(+0.27%) |
Nov 22, 2017 | 85.41 | 85.97 | 85.35 | 85.59 | 419,111 | +1.54(+1.83%) |
Nov 21, 2017 | 83.56 | 84.30 | 83.40 | 84.05 | 426,206 | +0.93(+1.12%) |
Nov 20, 2017 | 83.00 | 83.41 | 82.55 | 83.12 | 516,397 | +0.01(+0.01%) |
Nov 17, 2017 | 83.17 | 82.29 | 83.11 | 546,266 | +0.80(+0.97%) | |
Nov 16, 2017 | 81.88 | 82.51 | 81.82 | 82.31 | 268,827 | +0.02(+0.02%) |
Nov 15, 2017 | 82.80 | 83.06 | 81.91 | 82.29 | 500,819 | +0.56(+0.68%) |
Nov 14, 2017 | 80.87 | 82.00 | 80.65 | 81.74 | 509,700 | +1.33(+1.66%) |
Nov 13, 2017 | 80.13 | 80.74 | 80.08 | 80.40 | 184,892 | +0.02(+0.02%) |
Nov 10, 2017 | 80.97 | 81.71 | 80.33 | 80.39 | 443,976 | -0.55(-0.68%) |
Nov 09, 2017 | 80.57 | 81.23 | 80.34 | 80.94 | 668,788 | -0.22(-0.27%) |
Nov 08, 2017 | 81.51 | 81.58 | 80.84 | 81.16 | 273,527 | +0.24(+0.30%) |
Nov 07, 2017 | 81.46 | 81.64 | 80.48 | 80.92 | 426,998 | -0.76(-0.93%) |
Nov 06, 2017 | 81.18 | 82.28 | 80.80 | 81.68 | 613,440 | +0.67(+0.82%) |
Nov 03, 2017 | 81.55 | 81.72 | 80.02 | 81.02 | 696,702 | +0.60(+0.75%) |
Nov 02, 2017 | 84.35 | 84.70 | 79.71 | 80.41 | 1,992,146 | -6.76(-7.75%) |
Nov 01, 2017 | 87.63 | 88.20 | 86.88 | 87.17 | 597,732 | -0.07(-0.08%) |
Oct 31, 2017 | 87.46 | 87.57 | 86.75 | 87.24 | 240,216 | -0.50(-0.57%) |
Oct 30, 2017 | 87.28 | 88.51 | 86.99 | 87.74 | 383,486 | +1.19(+1.37%) |
Oct 27, 2017 | 86.23 | 87.12 | 86.10 | 86.55 | 372,507 | +1.19(+1.39%) |
Oct 26, 2017 | 86.44 | 86.46 | 85.11 | 85.36 | 515,820 | -0.92(-1.07%) |
Oct 25, 2017 | 86.25 | 86.67 | 86.02 | 86.28 | 334,718 | -0.20(-0.24%) |
Oct 24, 2017 | 86.88 | 87.00 | 86.22 | 86.49 | 311,608 | -0.72(-0.82%) |
Oct 23, 2017 | 86.70 | 87.89 | 86.68 | 87.20 | 411,659 | +0.58(+0.67%) |
Oct 20, 2017 | 87.02 | 87.07 | 86.13 | 86.63 | 276,143 | -0.68(-0.78%) |
Oct 19, 2017 | 87.75 | 87.98 | 86.90 | 87.31 | 382,385 | +1.03(+1.19%) |
Oct 18, 2017 | 86.61 | 86.98 | 85.93 | 86.28 | 662,874 | -0.08(-0.09%) |
Oct 17, 2017 | 86.52 | 86.55 | 85.64 | 86.36 | 404,076 | -0.99(-1.14%) |
Oct 16, 2017 | 88.97 | 89.16 | 87.00 | 87.36 | 282,406 | -1.81(-2.03%) |
Oct 13, 2017 | 89.57 | 89.57 | 88.72 | 89.17 | 356,092 | +1.25(+1.42%) |
Oct 12, 2017 | 87.72 | 88.45 | 87.49 | 87.91 | 272,190 | -0.41(-0.46%) |
Oct 11, 2017 | 88.17 | 88.41 | 86.93 | 88.32 | 577,308 | +0.72(+0.82%) |
Oct 10, 2017 | 88.53 | 88.60 | 87.49 | 87.60 | 825,134 | +0.12(+0.14%) |
Oct 09, 2017 | 87.44 | 87.71 | 87.16 | 87.48 | 260,637 | +0.86(+0.99%) |
Oct 06, 2017 | 85.42 | 86.68 | 84.92 | 86.62 | 528,184 | +0.32(+0.37%) |
Oct 05, 2017 | 86.80 | 86.90 | 86.25 | 86.30 | 342,957 | -0.99(-1.13%) |
Oct 04, 2017 | 87.29 | 87.65 | 86.81 | 87.28 | 251,917 | +0.65(+0.75%) |
Oct 03, 2017 | 86.24 | 87.00 | 86.20 | 86.64 | 238,163 | +0.28(+0.32%) |
Oct 02, 2017 | 86.67 | 86.98 | 86.11 | 86.36 | 417,418 | -0.34(-0.39%) |
Sep 29, 2017 | 87.44 | 87.67 | 86.67 | 86.70 | 363,691 | -0.73(-0.83%) |
Sep 28, 2017 | 87.04 | 87.93 | 86.89 | 87.43 | 532,171 | +0.54(+0.62%) |
Sep 27, 2017 | 86.72 | 87.29 | 86.61 | 86.88 | 437,967 | -1.51(-1.71%) |
Sep 26, 2017 | 89.42 | 89.72 | 88.18 | 88.39 | 361,188 | -2.21(-2.44%) |
Sep 25, 2017 | 88.38 | 90.66 | 88.25 | 90.60 | 578,914 | +1.70(+1.91%) |
Sep 22, 2017 | 88.56 | 89.30 | 88.10 | 88.91 | 524,881 | +1.55(+1.78%) |
Sep 21, 2017 | 86.95 | 88.32 | 86.87 | 87.36 | 406,095 | -0.48(-0.55%) |
Sep 20, 2017 | 89.56 | 90.38 | 87.02 | 87.83 | 900,804 | -1.69(-1.88%) |
Sep 19, 2017 | 89.24 | 89.76 | 89.01 | 89.52 | 259,311 | +0.14(+0.16%) |
Sep 18, 2017 | 89.72 | 89.89 | 88.92 | 89.38 | 568,383 | -1.68(-1.84%) |
Sep 15, 2017 | 91.39 | 91.77 | 90.99 | 91.06 | 658,266 | -0.05(-0.06%) |
Sep 14, 2017 | 90.11 | 91.63 | 89.96 | 91.11 | 487,998 | +0.66(+0.73%) |
Sep 13, 2017 | 91.48 | 91.67 | 90.12 | 90.45 | 457,698 | -1.31(-1.42%) |
Sep 12, 2017 | 91.95 | 92.26 | 90.99 | 91.76 | 636,129 | -0.80(-0.86%) |
Sep 11, 2017 | 93.37 | 94.14 | 92.44 | 92.56 | 666,185 | -2.72(-2.85%) |
Sep 08, 2017 | 95.64 | 95.75 | 94.43 | 95.27 | 595,053 | -0.51(-0.54%) |
Sep 07, 2017 | 94.11 | 96.14 | 93.63 | 95.79 | 1,001,752 | +3.53(+3.83%) |
Sep 06, 2017 | 93.45 | 93.47 | 91.79 | 92.26 | 511,590 | -1.38(-1.47%) |
Sep 05, 2017 | 92.83 | 93.71 | 92.64 | 93.63 | 730,883 | +2.31(+2.53%) |