Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 96.21 | 97.46 | 95.51 | 97.28 | 1,783,958 | +1.55(+1.62%) |
Nov 29, 2017 | 100.28 | 100.28 | 95.66 | 95.73 | 1,899,382 | -4.44(-4.43%) |
Nov 28, 2017 | 100.94 | 101.47 | 100.05 | 100.17 | 866,537 | -0.33(-0.33%) |
Nov 27, 2017 | 100.39 | 100.79 | 99.38 | 100.50 | 709,519 | +0.41(+0.41%) |
Nov 24, 2017 | 99.26 | 100.13 | 99.12 | 100.09 | 275,000 | +1.01(+1.02%) |
Nov 22, 2017 | 99.80 | 99.99 | 98.76 | 99.08 | 681,763 | -0.75(-0.76%) |
Nov 21, 2017 | 98.20 | 99.84 | 97.89 | 99.84 | 1,051,786 | +2.06(+2.11%) |
Nov 20, 2017 | 97.20 | 98.24 | 96.93 | 97.78 | 719,554 | +1.02(+1.05%) |
Nov 17, 2017 | 96.57 | 96.89 | 96.16 | 96.76 | 644,276 | -0.18(-0.19%) |
Nov 16, 2017 | 96.58 | 97.82 | 96.44 | 96.95 | 891,712 | +0.80(+0.84%) |
Nov 15, 2017 | 97.71 | 97.99 | 95.80 | 96.14 | 1,170,084 | -1.89(-1.92%) |
Nov 14, 2017 | 96.20 | 98.18 | 95.90 | 98.03 | 1,108,371 | +1.68(+1.75%) |
Nov 13, 2017 | 95.11 | 96.43 | 95.11 | 96.35 | 1,413,230 | +0.73(+0.76%) |
Nov 10, 2017 | 95.89 | 96.70 | 94.96 | 95.62 | 1,181,446 | -0.45(-0.47%) |
Nov 09, 2017 | 97.99 | 98.02 | 94.70 | 96.08 | 1,841,915 | -2.25(-2.29%) |
Nov 08, 2017 | 99.74 | 100.36 | 96.77 | 98.33 | 2,339,828 | -2.18(-2.17%) |
Nov 07, 2017 | 100.99 | 100.99 | 99.76 | 100.51 | 1,295,146 | -0.36(-0.35%) |
Nov 06, 2017 | 100.38 | 101.41 | 100.23 | 100.86 | 1,134,472 | +0.64(+0.64%) |
Nov 03, 2017 | 100.25 | 100.67 | 99.67 | 100.23 | 1,140,465 | +0.77(+0.78%) |
Nov 02, 2017 | 99.49 | 98.39 | 99.45 | 710,614 | +0.25(+0.25%) | |
Nov 01, 2017 | 100.98 | 101.06 | 98.79 | 99.20 | 1,091,190 | -1.35(-1.35%) |
Oct 31, 2017 | 98.68 | 100.60 | 98.09 | 100.56 | 1,778,373 | +2.00(+2.03%) |
Oct 30, 2017 | 98.03 | 98.66 | 97.71 | 98.55 | 763,021 | +0.30(+0.31%) |
Oct 27, 2017 | 97.51 | 98.27 | 96.63 | 98.25 | 1,154,014 | +1.13(+1.17%) |
Oct 26, 2017 | 96.50 | 97.30 | 96.02 | 97.12 | 1,857,378 | +0.85(+0.88%) |
Oct 25, 2017 | 94.57 | 96.31 | 94.57 | 96.27 | 946,004 | +1.72(+1.82%) |
Oct 24, 2017 | 94.77 | 94.81 | 94.24 | 94.55 | 567,666 | +0.29(+0.31%) |
Oct 23, 2017 | 94.32 | 94.67 | 93.98 | 94.26 | 1,278,121 | +0.26(+0.28%) |
Oct 20, 2017 | 93.89 | 94.19 | 93.34 | 94.00 | 959,451 | +0.35(+0.37%) |
Oct 19, 2017 | 93.11 | 93.70 | 92.91 | 93.65 | 954,248 | -0.06(-0.06%) |
Oct 18, 2017 | 94.50 | 94.93 | 93.60 | 93.71 | 1,000,965 | -0.78(-0.83%) |
Oct 17, 2017 | 96.06 | 96.07 | 94.33 | 94.49 | 932,406 | -1.61(-1.67%) |
Oct 16, 2017 | 96.63 | 96.93 | 95.79 | 96.10 | 751,971 | -0.29(-0.30%) |
Oct 13, 2017 | 96.15 | 96.84 | 95.81 | 96.39 | 599,036 | +0.56(+0.59%) |
Oct 12, 2017 | 95.74 | 96.65 | 95.43 | 95.82 | 747,924 | -0.01(-0.01%) |
Oct 11, 2017 | 95.39 | 96.36 | 95.15 | 95.83 | 1,064,849 | +0.53(+0.56%) |
Oct 10, 2017 | 95.41 | 97.06 | 94.89 | 95.30 | 1,677,306 | +0.36(+0.38%) |
Oct 09, 2017 | 93.79 | 95.91 | 93.61 | 94.94 | 895,202 | +1.16(+1.24%) |
Oct 06, 2017 | 93.32 | 94.04 | 93.13 | 93.78 | 650,791 | +0.15(+0.17%) |
Oct 05, 2017 | 93.24 | 94.11 | 92.75 | 93.63 | 805,569 | +0.36(+0.38%) |
Oct 04, 2017 | 93.71 | 93.71 | 92.62 | 93.27 | 1,049,574 | -0.19(-0.21%) |
Oct 03, 2017 | 93.17 | 94.62 | 92.96 | 93.46 | 1,171,628 | +0.47(+0.51%) |
Oct 02, 2017 | 92.10 | 93.07 | 91.90 | 92.99 | 1,089,694 | +1.06(+1.16%) |
Sep 29, 2017 | 90.85 | 91.96 | 90.56 | 91.93 | 863,892 | +1.05(+1.16%) |
Sep 28, 2017 | 91.11 | 91.44 | 89.93 | 90.87 | 1,219,122 | -0.52(-0.57%) |
Sep 27, 2017 | 91.73 | 92.44 | 91.32 | 91.39 | 1,249,711 | +0.13(+0.14%) |
Sep 26, 2017 | 91.25 | 91.85 | 90.57 | 91.27 | 1,379,827 | +0.15(+0.16%) |
Sep 25, 2017 | 92.54 | 92.75 | 90.87 | 91.12 | 1,625,103 | -1.57(-1.69%) |
Sep 22, 2017 | 93.38 | 94.02 | 92.04 | 92.69 | 837,675 | -0.50(-0.54%) |
Sep 21, 2017 | 92.44 | 93.40 | 92.24 | 93.19 | 706,620 | +0.70(+0.75%) |
Sep 20, 2017 | 93.03 | 93.44 | 92.01 | 92.50 | 1,091,966 | -0.44(-0.48%) |
Sep 19, 2017 | 94.00 | 94.00 | 92.93 | 92.94 | 870,648 | -0.88(-0.94%) |
Sep 18, 2017 | 94.51 | 94.66 | 93.54 | 93.82 | 1,145,434 | -0.55(-0.58%) |
Sep 15, 2017 | 93.83 | 94.61 | 93.69 | 94.37 | 1,379,138 | +0.51(+0.55%) |
Sep 14, 2017 | 93.90 | 94.63 | 93.56 | 93.86 | 1,125,940 | -0.33(-0.35%) |
Sep 13, 2017 | 94.79 | 94.89 | 93.97 | 94.19 | 917,145 | -0.68(-0.71%) |
Sep 12, 2017 | 93.82 | 94.92 | 93.61 | 94.87 | 1,215,974 | +1.53(+1.64%) |
Sep 11, 2017 | 92.45 | 93.74 | 91.61 | 93.34 | 955,715 | +1.36(+1.48%) |
Sep 08, 2017 | 92.73 | 92.99 | 91.55 | 91.97 | 1,083,329 | -0.87(-0.94%) |
Sep 07, 2017 | 91.74 | 93.01 | 91.44 | 92.85 | 671,357 | +1.18(+1.29%) |
Sep 06, 2017 | 92.03 | 92.28 | 91.56 | 91.67 | 652,908 | -0.08(-0.08%) |
Sep 05, 2017 | 92.02 | 92.61 | 91.30 | 91.74 | 677,579 | -0.65(-0.70%) |