Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 87.51 | 94.05 | 84.57 | 90.69 | 4,117,700 | +1.14(+1.27%) |
Nov 29, 2017 | 90.39 | 90.97 | 89.28 | 89.55 | 1,686,531 | -0.20(-0.22%) |
Nov 28, 2017 | 88.19 | 90.37 | 87.47 | 89.75 | 970,766 | +1.52(+1.73%) |
Nov 27, 2017 | 88.66 | 89.54 | 88.12 | 88.22 | 861,027 | -0.18(-0.20%) |
Nov 24, 2017 | 88.94 | 89.18 | 88.07 | 88.40 | 241,088 | -0.38(-0.42%) |
Nov 22, 2017 | 89.59 | 91.91 | 88.67 | 88.78 | 1,589,935 | -1.09(-1.21%) |
Nov 21, 2017 | 90.25 | 90.67 | 89.23 | 89.86 | 501,060 | -0.36(-0.40%) |
Nov 20, 2017 | 89.74 | 90.89 | 88.81 | 90.22 | 1,056,039 | -1.80(-1.95%) |
Nov 17, 2017 | 91.38 | 92.60 | 91.38 | 92.02 | 504,804 | +0.52(+0.56%) |
Nov 16, 2017 | 91.55 | 92.40 | 90.84 | 91.50 | 422,810 | +0.39(+0.43%) |
Nov 15, 2017 | 90.32 | 92.09 | 89.48 | 91.11 | 616,780 | -0.09(-0.10%) |
Nov 14, 2017 | 87.48 | 93.03 | 87.48 | 91.19 | 1,770,825 | +3.85(+4.40%) |
Nov 13, 2017 | 87.59 | 88.11 | 86.88 | 87.35 | 762,746 | -0.25(-0.29%) |
Nov 10, 2017 | 87.61 | 88.15 | 86.93 | 87.60 | 735,213 | -0.22(-0.25%) |
Nov 09, 2017 | 88.62 | 89.20 | 87.29 | 87.82 | 495,488 | -0.94(-1.06%) |
Nov 08, 2017 | 88.06 | 90.09 | 88.06 | 88.76 | 451,890 | +0.11(+0.12%) |
Nov 07, 2017 | 89.52 | 90.77 | 87.87 | 88.65 | 456,371 | -1.01(-1.12%) |
Nov 06, 2017 | 89.99 | 90.72 | 89.49 | 89.66 | 575,390 | -0.31(-0.34%) |
Nov 03, 2017 | 89.79 | 91.18 | 89.21 | 89.97 | 1,234,664 | +1.30(+1.46%) |
Nov 02, 2017 | 89.32 | 89.95 | 88.45 | 88.67 | 531,887 | -0.48(-0.54%) |
Nov 01, 2017 | 90.53 | 92.15 | 88.90 | 89.15 | 567,803 | -1.53(-1.69%) |
Oct 31, 2017 | 90.36 | 91.08 | 90.27 | 90.69 | 580,447 | +0.16(+0.17%) |
Oct 30, 2017 | 90.82 | 90.82 | 88.63 | 90.53 | 695,242 | -0.61(-0.67%) |
Oct 27, 2017 | 89.63 | 91.35 | 89.21 | 91.14 | 528,583 | +1.58(+1.76%) |
Oct 26, 2017 | 89.58 | 90.81 | 89.24 | 89.56 | 445,068 | +0.35(+0.39%) |
Oct 25, 2017 | 88.42 | 89.37 | 87.37 | 89.21 | 274,406 | +0.33(+0.37%) |
Oct 24, 2017 | 89.31 | 89.79 | 88.29 | 88.88 | 355,523 | -0.09(-0.10%) |
Oct 23, 2017 | 89.77 | 90.22 | 88.43 | 88.97 | 387,819 | -0.77(-0.86%) |
Oct 20, 2017 | 89.94 | 90.49 | 89.56 | 89.74 | 481,281 | +0.44(+0.49%) |
Oct 19, 2017 | 88.23 | 89.37 | 88.02 | 89.30 | 342,181 | +0.50(+0.56%) |
Oct 18, 2017 | 87.51 | 89.59 | 87.07 | 88.80 | 538,971 | +1.10(+1.25%) |
Oct 17, 2017 | 85.69 | 88.45 | 85.46 | 87.71 | 627,015 | +1.47(+1.71%) |
Oct 16, 2017 | 87.90 | 88.30 | 85.66 | 86.24 | 579,792 | -1.17(-1.33%) |
Oct 13, 2017 | 86.73 | 87.45 | 86.48 | 87.40 | 329,288 | +0.32(+0.37%) |
Oct 12, 2017 | 87.80 | 87.91 | 85.77 | 87.08 | 473,299 | -0.73(-0.83%) |
Oct 11, 2017 | 88.43 | 88.78 | 87.44 | 87.80 | 342,347 | -0.35(-0.40%) |
Oct 10, 2017 | 88.54 | 89.19 | 87.67 | 88.15 | 345,442 | +0.17(+0.19%) |
Oct 09, 2017 | 89.21 | 89.58 | 87.67 | 87.99 | 418,761 | -1.39(-1.56%) |
Oct 06, 2017 | 88.63 | 89.40 | 88.14 | 89.38 | 394,691 | +0.89(+1.01%) |
Oct 05, 2017 | 88.08 | 89.02 | 87.83 | 88.49 | 373,972 | +0.53(+0.61%) |
Oct 04, 2017 | 89.06 | 89.06 | 86.80 | 87.95 | 826,757 | +0.92(+1.06%) |
Oct 03, 2017 | 88.32 | 88.72 | 86.66 | 87.03 | 562,166 | -1.10(-1.24%) |
Oct 02, 2017 | 89.72 | 89.72 | 87.58 | 88.13 | 505,229 | -1.17(-1.30%) |
Sep 29, 2017 | 88.51 | 91.23 | 88.09 | 89.29 | 1,148,762 | +0.77(+0.87%) |
Sep 28, 2017 | 87.59 | 88.77 | 87.57 | 88.52 | 564,770 | +0.74(+0.84%) |
Sep 27, 2017 | 86.06 | 88.18 | 85.73 | 87.79 | 496,853 | +1.99(+2.32%) |
Sep 26, 2017 | 84.68 | 86.06 | 84.57 | 85.80 | 448,911 | +0.75(+0.89%) |
Sep 25, 2017 | 85.12 | 85.74 | 84.70 | 85.04 | 408,841 | -0.21(-0.25%) |
Sep 22, 2017 | 85.39 | 86.11 | 85.01 | 85.25 | 519,707 | -0.03(-0.03%) |
Sep 21, 2017 | 85.41 | 85.50 | 84.31 | 85.28 | 343,890 | +0.15(+0.17%) |
Sep 20, 2017 | 85.04 | 85.51 | 84.66 | 85.13 | 414,027 | +0.28(+0.33%) |
Sep 19, 2017 | 84.97 | 85.46 | 84.01 | 84.85 | 350,264 | -0.29(-0.34%) |
Sep 18, 2017 | 84.97 | 85.92 | 84.54 | 85.14 | 344,571 | +0.62(+0.74%) |
Sep 15, 2017 | 84.24 | 84.88 | 83.73 | 84.52 | 880,784 | -0.13(-0.16%) |
Sep 14, 2017 | 85.55 | 85.55 | 84.44 | 84.65 | 394,074 | -0.67(-0.78%) |
Sep 13, 2017 | 84.42 | 86.37 | 84.30 | 85.32 | 692,852 | +0.60(+0.70%) |
Sep 12, 2017 | 82.14 | 84.75 | 81.74 | 84.72 | 688,895 | +2.58(+3.14%) |
Sep 11, 2017 | 81.02 | 82.16 | 80.92 | 82.14 | 437,242 | +1.33(+1.65%) |
Sep 08, 2017 | 80.02 | 81.24 | 79.68 | 80.81 | 1,047,451 | +0.66(+0.82%) |
Sep 07, 2017 | 81.28 | 81.29 | 79.63 | 80.16 | 754,292 | -1.16(-1.42%) |
Sep 06, 2017 | 82.70 | 82.85 | 81.07 | 81.31 | 954,705 | -1.05(-1.28%) |
Sep 05, 2017 | 82.93 | 83.80 | 81.93 | 82.36 | 443,235 | -0.72(-0.86%) |