Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 87.74 | 88.26 | 85.70 | 86.95 | 897,435 | -0.87(-0.99%) |
Nov 29, 2017 | 86.92 | 88.05 | 86.81 | 87.82 | 567,215 | +0.75(+0.86%) |
Nov 28, 2017 | 86.40 | 87.27 | 85.23 | 87.07 | 633,559 | +1.11(+1.29%) |
Nov 27, 2017 | 87.93 | 87.93 | 85.40 | 85.96 | 687,667 | -1.96(-2.23%) |
Nov 24, 2017 | 89.04 | 89.04 | 87.28 | 87.92 | 401,785 | -1.13(-1.27%) |
Nov 22, 2017 | 89.80 | 89.80 | 88.31 | 89.05 | 561,973 | -0.72(-0.80%) |
Nov 21, 2017 | 90.25 | 91.17 | 89.59 | 89.77 | 492,649 | -0.29(-0.32%) |
Nov 20, 2017 | 90.98 | 92.25 | 89.88 | 90.06 | 652,393 | -1.03(-1.13%) |
Nov 17, 2017 | 89.44 | 91.77 | 89.44 | 91.09 | 649,942 | +1.35(+1.50%) |
Nov 16, 2017 | 88.95 | 90.09 | 87.61 | 89.74 | 660,077 | +0.81(+0.91%) |
Nov 15, 2017 | 87.70 | 88.99 | 86.30 | 88.93 | 1,559,308 | +1.05(+1.19%) |
Nov 14, 2017 | 87.93 | 88.64 | 86.93 | 87.88 | 851,546 | -1.25(-1.40%) |
Nov 13, 2017 | 88.48 | 89.17 | 87.99 | 89.13 | 262,872 | +0.64(+0.72%) |
Nov 10, 2017 | 88.21 | 89.13 | 88.14 | 88.49 | 489,050 | -0.07(-0.08%) |
Nov 09, 2017 | 87.92 | 88.76 | 86.74 | 88.56 | 557,909 | +0.83(+0.95%) |
Nov 08, 2017 | 89.22 | 89.50 | 87.55 | 87.73 | 1,051,096 | -1.78(-1.99%) |
Nov 07, 2017 | 90.85 | 91.41 | 89.28 | 89.51 | 445,430 | -1.04(-1.15%) |
Nov 06, 2017 | 87.71 | 92.53 | 87.37 | 90.55 | 1,201,836 | +3.20(+3.66%) |
Nov 03, 2017 | 88.04 | 88.87 | 85.92 | 87.35 | 686,054 | -0.65(-0.74%) |
Nov 02, 2017 | 87.52 | 88.61 | 87.11 | 88.00 | 841,888 | +0.02(+0.02%) |
Nov 01, 2017 | 87.49 | 88.71 | 87.46 | 87.98 | 951,952 | +0.69(+0.79%) |
Oct 31, 2017 | 85.41 | 88.54 | 84.38 | 87.29 | 853,370 | +1.75(+2.05%) |
Oct 30, 2017 | 83.32 | 85.86 | 83.26 | 85.54 | 1,234,989 | +2.06(+2.47%) |
Oct 27, 2017 | 84.00 | 84.43 | 81.58 | 83.48 | 2,058,650 | -0.20(-0.24%) |
Oct 26, 2017 | 88.29 | 88.29 | 83.16 | 83.68 | 2,178,835 | -7.73(-8.46%) |
Oct 25, 2017 | 90.45 | 91.47 | 89.58 | 91.41 | 919,890 | +0.92(+1.02%) |
Oct 24, 2017 | 92.36 | 92.62 | 90.43 | 90.49 | 655,084 | -2.22(-2.39%) |
Oct 23, 2017 | 93.15 | 93.57 | 92.60 | 92.71 | 754,794 | -0.79(-0.84%) |
Oct 20, 2017 | 93.46 | 93.83 | 93.09 | 93.50 | 446,909 | +0.45(+0.48%) |
Oct 19, 2017 | 92.77 | 93.26 | 92.27 | 93.05 | 507,056 | +0.05(+0.05%) |
Oct 18, 2017 | 94.32 | 94.32 | 92.97 | 93.00 | 340,578 | -0.99(-1.05%) |
Oct 17, 2017 | 94.44 | 94.98 | 93.88 | 93.99 | 285,334 | -0.62(-0.66%) |
Oct 16, 2017 | 94.46 | 95.73 | 93.87 | 94.61 | 420,135 | +0.11(+0.12%) |
Oct 13, 2017 | 94.46 | 94.94 | 92.52 | 94.50 | 611,211 | +0.10(+0.11%) |
Oct 12, 2017 | 96.25 | 96.25 | 93.51 | 94.40 | 611,754 | -2.46(-2.54%) |
Oct 11, 2017 | 96.70 | 97.25 | 95.89 | 96.86 | 411,971 | +0.50(+0.52%) |
Oct 10, 2017 | 96.15 | 96.52 | 95.61 | 96.36 | 354,124 | +0.21(+0.22%) |
Oct 09, 2017 | 96.89 | 97.31 | 95.81 | 96.15 | 443,081 | -0.85(-0.88%) |
Oct 06, 2017 | 97.81 | 98.08 | 96.84 | 97.00 | 317,268 | -0.85(-0.87%) |
Oct 05, 2017 | 97.53 | 98.51 | 97.46 | 97.85 | 516,655 | +0.33(+0.34%) |
Oct 04, 2017 | 96.58 | 97.86 | 96.11 | 97.52 | 445,069 | +0.72(+0.74%) |
Oct 03, 2017 | 94.76 | 97.02 | 94.36 | 96.80 | 681,875 | +1.85(+1.95%) |
Oct 02, 2017 | 95.31 | 95.73 | 94.71 | 94.95 | 633,482 | -0.35(-0.37%) |
Sep 29, 2017 | 94.67 | 95.43 | 94.03 | 95.30 | 575,921 | +0.79(+0.84%) |
Sep 28, 2017 | 95.37 | 95.37 | 94.15 | 94.51 | 706,255 | -0.79(-0.83%) |
Sep 27, 2017 | 94.34 | 95.69 | 93.93 | 95.30 | 406,966 | +1.02(+1.08%) |
Sep 26, 2017 | 94.32 | 94.70 | 93.91 | 94.28 | 304,564 | +0.03(+0.03%) |
Sep 25, 2017 | 94.99 | 95.49 | 93.72 | 94.25 | 589,563 | -1.37(-1.43%) |
Sep 22, 2017 | 94.76 | 95.72 | 94.55 | 95.62 | 454,911 | +0.36(+0.38%) |
Sep 21, 2017 | 97.05 | 97.05 | 95.21 | 95.26 | 599,196 | -1.65(-1.70%) |
Sep 20, 2017 | 96.86 | 98.03 | 96.08 | 96.91 | 866,892 | +0.08(+0.08%) |
Sep 19, 2017 | 97.83 | 98.33 | 96.65 | 96.83 | 826,414 | -1.17(-1.19%) |
Sep 18, 2017 | 98.08 | 98.97 | 97.43 | 98.00 | 781,658 | -0.27(-0.27%) |
Sep 15, 2017 | 99.62 | 99.98 | 97.94 | 98.27 | 3,718,207 | -1.22(-1.23%) |
Sep 14, 2017 | 101.77 | 101.77 | 99.48 | 99.49 | 1,305,188 | -2.04(-2.01%) |
Sep 13, 2017 | 100.34 | 101.71 | 99.91 | 101.53 | 913,379 | +1.19(+1.19%) |
Sep 12, 2017 | 100.27 | 101.80 | 98.59 | 100.34 | 1,094,575 | +0.45(+0.45%) |
Sep 11, 2017 | 102.77 | 103.09 | 99.75 | 99.89 | 1,335,535 | -1.82(-1.79%) |
Sep 08, 2017 | 102.92 | 103.00 | 100.71 | 101.71 | 915,495 | -0.84(-0.82%) |
Sep 07, 2017 | 103.99 | 104.66 | 101.00 | 102.55 | 1,515,979 | -1.00(-0.97%) |
Sep 06, 2017 | 101.12 | 104.25 | 100.76 | 103.55 | 919,907 | +2.04(+2.01%) |
Sep 05, 2017 | 100.25 | 101.57 | 99.83 | 101.51 | 1,042,271 | +1.02(+1.02%) |