Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 100.94 | 101.12 | 100.31 | 100.84 | 894,899 | +0.34(+0.34%) |
Nov 29, 2017 | 102.58 | 102.58 | 100.12 | 100.50 | 690,798 | -2.27(-2.21%) |
Nov 28, 2017 | 103.28 | 103.32 | 102.51 | 102.77 | 317,774 | -0.20(-0.19%) |
Nov 27, 2017 | 103.19 | 103.42 | 102.81 | 102.96 | 442,912 | -0.60(-0.58%) |
Nov 24, 2017 | 103.03 | 103.61 | 102.88 | 103.56 | 330,613 | +2.28(+2.25%) |
Nov 22, 2017 | 102.06 | 102.88 | 101.00 | 101.28 | 432,831 | -1.28(-1.25%) |
Nov 21, 2017 | 102.23 | 102.81 | 102.18 | 102.56 | 322,591 | +1.12(+1.11%) |
Nov 20, 2017 | 101.11 | 101.65 | 101.00 | 101.44 | 336,824 | +0.25(+0.25%) |
Nov 17, 2017 | 101.50 | 101.67 | 101.05 | 101.19 | 442,558 | -0.17(-0.17%) |
Nov 16, 2017 | 100.92 | 101.42 | 100.80 | 101.36 | 548,209 | +0.94(+0.94%) |
Nov 15, 2017 | 100.14 | 100.91 | 100.01 | 100.42 | 746,202 | -0.18(-0.18%) |
Nov 14, 2017 | 100.64 | 100.74 | 100.07 | 100.60 | 489,519 | +0.63(+0.63%) |
Nov 13, 2017 | 98.76 | 99.99 | 98.69 | 99.97 | 582,420 | -0.20(-0.20%) |
Nov 10, 2017 | 100.62 | 100.63 | 99.72 | 100.16 | 547,387 | -0.04(-0.04%) |
Nov 09, 2017 | 100.13 | 100.39 | 99.41 | 100.21 | 714,174 | -1.74(-1.71%) |
Nov 08, 2017 | 101.42 | 102.12 | 101.23 | 101.95 | 546,196 | +0.34(+0.33%) |
Nov 07, 2017 | 101.87 | 102.03 | 101.27 | 101.61 | 1,282,007 | -0.69(-0.67%) |
Nov 06, 2017 | 102.73 | 102.79 | 102.01 | 102.30 | 774,213 | +0.07(+0.07%) |
Nov 03, 2017 | 102.46 | 102.50 | 101.97 | 102.23 | 1,031,861 | -0.54(-0.53%) |
Nov 02, 2017 | 103.19 | 103.31 | 102.23 | 102.77 | 660,247 | -0.67(-0.65%) |
Nov 01, 2017 | 103.52 | 104.00 | 103.13 | 103.44 | 1,029,830 | +1.84(+1.81%) |
Oct 31, 2017 | 101.62 | 101.84 | 101.03 | 101.59 | 340,572 | +0.36(+0.35%) |
Oct 30, 2017 | 100.88 | 101.26 | 100.87 | 101.24 | 449,933 | -0.31(-0.31%) |
Oct 27, 2017 | 101.75 | 101.78 | 100.95 | 101.55 | 654,576 | +0.67(+0.66%) |
Oct 26, 2017 | 100.80 | 101.40 | 100.22 | 100.88 | 630,687 | +0.57(+0.57%) |
Oct 25, 2017 | 100.72 | 101.08 | 99.92 | 100.31 | 894,548 | +0.41(+0.41%) |
Oct 24, 2017 | 99.81 | 100.09 | 99.30 | 99.90 | 629,774 | -0.02(-0.02%) |
Oct 23, 2017 | 100.14 | 100.65 | 99.86 | 99.92 | 809,681 | +0.26(+0.26%) |
Oct 20, 2017 | 100.24 | 100.27 | 99.52 | 99.66 | 872,385 | -1.22(-1.21%) |
Oct 19, 2017 | 99.98 | 101.10 | 99.46 | 100.88 | 2,022,965 | +1.45(+1.46%) |
Oct 18, 2017 | 99.78 | 99.79 | 98.87 | 99.43 | 599,187 | +0.38(+0.39%) |
Oct 17, 2017 | 98.85 | 99.17 | 98.62 | 99.05 | 369,177 | -0.44(-0.45%) |
Oct 16, 2017 | 99.72 | 99.72 | 99.25 | 99.49 | 579,675 | -0.78(-0.78%) |
Oct 13, 2017 | 100.27 | 100.68 | 100.17 | 100.28 | 387,791 | +0.06(+0.06%) |
Oct 12, 2017 | 100.13 | 100.55 | 100.10 | 100.22 | 362,628 | -0.01(-0.01%) |
Oct 11, 2017 | 99.81 | 100.35 | 99.78 | 100.22 | 587,568 | +0.28(+0.28%) |
Oct 10, 2017 | 100.06 | 100.13 | 99.47 | 99.95 | 630,685 | +0.04(+0.04%) |
Oct 09, 2017 | 99.14 | 99.91 | 99.05 | 99.91 | 887,016 | +1.19(+1.21%) |
Oct 06, 2017 | 97.72 | 98.72 | 97.72 | 98.72 | 884,922 | +0.04(+0.05%) |
Oct 05, 2017 | 98.12 | 98.69 | 97.89 | 98.68 | 645,463 | +0.71(+0.73%) |
Oct 04, 2017 | 97.94 | 98.37 | 97.80 | 97.96 | 612,727 | -0.73(-0.74%) |
Oct 03, 2017 | 98.44 | 98.93 | 98.44 | 98.69 | 425,174 | +0.34(+0.34%) |
Oct 02, 2017 | 97.83 | 98.49 | 97.80 | 98.36 | 626,499 | +0.81(+0.83%) |
Sep 29, 2017 | 96.76 | 97.56 | 96.61 | 97.55 | 617,578 | +0.76(+0.78%) |
Sep 28, 2017 | 96.39 | 96.92 | 96.39 | 96.79 | 466,125 | +0.73(+0.76%) |
Sep 27, 2017 | 95.57 | 96.38 | 95.57 | 96.06 | 746,319 | +0.05(+0.06%) |
Sep 26, 2017 | 96.16 | 96.33 | 95.53 | 96.01 | 864,164 | -0.92(-0.95%) |
Sep 25, 2017 | 97.72 | 97.73 | 96.41 | 96.92 | 542,683 | -1.17(-1.20%) |
Sep 22, 2017 | 98.12 | 98.33 | 97.68 | 98.10 | 521,986 | +0.57(+0.58%) |
Sep 21, 2017 | 97.54 | 97.87 | 97.19 | 97.53 | 516,695 | -0.24(-0.25%) |
Sep 20, 2017 | 98.07 | 98.25 | 96.94 | 97.77 | 715,349 | -0.38(-0.39%) |
Sep 19, 2017 | 98.43 | 98.45 | 97.91 | 98.15 | 720,630 | +0.24(+0.25%) |
Sep 18, 2017 | 97.83 | 98.12 | 97.75 | 97.91 | 1,188,983 | +0.28(+0.29%) |
Sep 15, 2017 | 97.64 | 97.96 | 97.26 | 97.63 | 816,623 | +0.48(+0.49%) |
Sep 14, 2017 | 96.89 | 97.38 | 96.71 | 97.15 | 453,402 | -0.53(-0.55%) |
Sep 13, 2017 | 97.64 | 97.77 | 97.39 | 97.68 | 659,243 | -0.12(-0.13%) |
Sep 12, 2017 | 97.80 | 98.04 | 97.49 | 97.80 | 943,078 | -0.22(-0.23%) |
Sep 11, 2017 | 97.46 | 98.14 | 97.41 | 98.03 | 1,201,738 | +1.68(+1.75%) |
Sep 08, 2017 | 96.84 | 97.03 | 96.24 | 96.35 | 956,673 | +0.26(+0.27%) |
Sep 07, 2017 | 96.00 | 96.41 | 95.73 | 96.09 | 1,174,659 | +1.73(+1.83%) |
Sep 06, 2017 | 94.32 | 94.60 | 93.79 | 94.36 | 769,560 | +1.17(+1.25%) |
Sep 05, 2017 | 93.53 | 93.96 | 92.83 | 93.20 | 398,646 | -0.52(-0.55%) |