Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 99.14 | 101.99 | 97.06 | 99.43 | 44,443 | +2.70(+2.79%) |
Nov 29, 2017 | 94.12 | 98.04 | 94.12 | 96.73 | 17,147 | +5.37(+5.88%) |
Nov 28, 2017 | 85.93 | 91.99 | 85.93 | 91.35 | 20,161 | +6.14(+7.20%) |
Nov 27, 2017 | 85.39 | 86.19 | 85.05 | 85.22 | 5,056 | -0.08(-0.09%) |
Nov 24, 2017 | 87.17 | 87.17 | 85.30 | 85.30 | 3,662 | -0.26(-0.31%) |
Nov 22, 2017 | 86.41 | 86.81 | 85.56 | 85.56 | 12,049 | -1.37(-1.58%) |
Nov 21, 2017 | 87.66 | 87.66 | 86.22 | 86.93 | 5,773 | +0.66(+0.76%) |
Nov 20, 2017 | 84.81 | 86.28 | 84.80 | 86.28 | 4,418 | +1.73(+2.04%) |
Nov 17, 2017 | 83.96 | 85.55 | 83.96 | 84.55 | 7,288 | -0.61(-0.71%) |
Nov 16, 2017 | 86.67 | 86.83 | 85.16 | 85.16 | 6,637 | -0.38(-0.45%) |
Nov 15, 2017 | 82.45 | 85.55 | 81.94 | 85.54 | 6,074 | +1.44(+1.71%) |
Nov 14, 2017 | 83.63 | 84.41 | 82.94 | 84.10 | 13,501 | -0.55(-0.65%) |
Nov 13, 2017 | 83.23 | 84.94 | 83.06 | 84.65 | 3,121 | +0.14(+0.16%) |
Nov 10, 2017 | 85.48 | 85.48 | 84.40 | 84.51 | 12,624 | -0.44(-0.52%) |
Nov 09, 2017 | 85.06 | 85.49 | 82.68 | 84.95 | 34,434 | -0.58(-0.68%) |
Nov 08, 2017 | 86.27 | 86.52 | 84.82 | 85.53 | 26,860 | -1.52(-1.75%) |
Nov 07, 2017 | 91.10 | 91.10 | 86.77 | 87.06 | 14,774 | -3.78(-4.16%) |
Nov 06, 2017 | 91.00 | 91.00 | 90.44 | 90.83 | 3,167 | -0.25(-0.27%) |
Nov 03, 2017 | 92.38 | 92.38 | 90.51 | 91.08 | 7,653 | -1.41(-1.52%) |
Nov 02, 2017 | 90.44 | 92.49 | 89.22 | 92.49 | 3,240 | +2.36(+2.62%) |
Nov 01, 2017 | 90.20 | 91.42 | 89.80 | 90.13 | 5,083 | +0.93(+1.04%) |
Oct 31, 2017 | 89.75 | 90.49 | 89.12 | 89.20 | 10,076 | -0.73(-0.81%) |
Oct 30, 2017 | 90.70 | 90.87 | 89.76 | 89.92 | 27,001 | -1.45(-1.59%) |
Oct 27, 2017 | 91.80 | 91.84 | 89.90 | 91.37 | 5,445 | -0.62(-0.67%) |
Oct 26, 2017 | 91.48 | 92.89 | 91.48 | 91.99 | 32,475 | +1.72(+1.90%) |
Oct 25, 2017 | 92.27 | 92.27 | 88.75 | 90.28 | 13,688 | -1.31(-1.43%) |
Oct 24, 2017 | 90.10 | 92.29 | 90.10 | 91.59 | 24,515 | +2.07(+2.32%) |
Oct 23, 2017 | 90.52 | 90.52 | 89.38 | 89.51 | 5,755 | -0.44(-0.49%) |
Oct 20, 2017 | 89.17 | 90.05 | 89.08 | 89.95 | 14,213 | +3.37(+3.90%) |
Oct 19, 2017 | 85.66 | 87.25 | 85.03 | 86.58 | 13,169 | -0.13(-0.15%) |
Oct 18, 2017 | 87.06 | 87.06 | 86.32 | 86.71 | 4,486 | +1.28(+1.50%) |
Oct 17, 2017 | 87.90 | 87.90 | 85.07 | 85.43 | 4,007 | -1.19(-1.37%) |
Oct 16, 2017 | 85.67 | 86.62 | 85.67 | 86.62 | 6,147 | +1.63(+1.91%) |
Oct 13, 2017 | 84.57 | 85.47 | 82.78 | 84.99 | 16,494 | -0.59(-0.69%) |
Oct 12, 2017 | 87.50 | 87.50 | 85.15 | 85.58 | 8,967 | -1.34(-1.55%) |
Oct 11, 2017 | 87.47 | 87.61 | 86.30 | 86.92 | 6,675 | -0.69(-0.78%) |
Oct 10, 2017 | 86.98 | 87.61 | 86.32 | 87.61 | 12,630 | +1.38(+1.60%) |
Oct 09, 2017 | 87.97 | 87.97 | 85.89 | 86.23 | 11,776 | -1.06(-1.21%) |
Oct 06, 2017 | 88.13 | 88.21 | 86.08 | 87.29 | 10,680 | -0.16(-0.18%) |
Oct 05, 2017 | 84.97 | 87.91 | 84.32 | 87.44 | 3,830 | +2.93(+3.47%) |
Oct 04, 2017 | 85.31 | 85.31 | 84.51 | 84.51 | 5,268 | -0.86(-1.01%) |
Oct 03, 2017 | 85.48 | 85.48 | 84.26 | 85.37 | 17,829 | +0.91(+1.08%) |
Oct 02, 2017 | 82.66 | 84.55 | 82.25 | 84.46 | 8,842 | +2.20(+2.67%) |
Sep 29, 2017 | 82.37 | 82.37 | 81.95 | 82.27 | 6,998 | +0.57(+0.70%) |
Sep 28, 2017 | 81.77 | 82.25 | 81.06 | 81.69 | 7,193 | +0.29(+0.35%) |
Sep 27, 2017 | 80.39 | 82.35 | 80.17 | 81.40 | 9,973 | +3.26(+4.17%) |
Sep 26, 2017 | 78.42 | 78.67 | 77.82 | 78.14 | 6,150 | -0.16(-0.20%) |
Sep 25, 2017 | 78.98 | 79.05 | 77.83 | 78.30 | 5,931 | -0.84(-1.07%) |
Sep 22, 2017 | 78.66 | 79.14 | 77.80 | 79.14 | 5,686 | -0.26(-0.33%) |
Sep 21, 2017 | 78.59 | 79.41 | 77.86 | 79.41 | 5,030 | +0.88(+1.12%) |
Sep 20, 2017 | 77.19 | 79.13 | 75.97 | 78.53 | 15,395 | +1.31(+1.70%) |
Sep 19, 2017 | 75.23 | 77.58 | 75.23 | 77.21 | 13,390 | +2.08(+2.77%) |
Sep 18, 2017 | 73.52 | 75.41 | 73.52 | 75.13 | 16,842 | +2.25(+3.08%) |
Sep 15, 2017 | 71.80 | 72.88 | 71.80 | 72.88 | 3,009 | +1.03(+1.44%) |
Sep 14, 2017 | 72.54 | 72.75 | 71.85 | 71.85 | 3,261 | -0.68(-0.94%) |
Sep 13, 2017 | 71.19 | 72.53 | 71.19 | 72.53 | 3,176 | +0.37(+0.52%) |
Sep 12, 2017 | 70.60 | 72.37 | 70.60 | 72.15 | 5,444 | +2.54(+3.65%) |
Sep 11, 2017 | 68.46 | 70.09 | 68.38 | 69.61 | 6,297 | +2.99(+4.48%) |
Sep 08, 2017 | 65.64 | 67.19 | 65.64 | 66.63 | 10,038 | +1.86(+2.88%) |
Sep 07, 2017 | 67.08 | 67.08 | 64.25 | 64.76 | 10,167 | -3.49(-5.11%) |
Sep 06, 2017 | 68.85 | 69.06 | 68.24 | 68.25 | 6,763 | +0.67(+1.00%) |
Sep 05, 2017 | 70.09 | 70.09 | 67.08 | 67.58 | 21,103 | -5.31(-7.28%) |