Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 100.37 | 102.59 | 99.96 | 101.99 | 1,469,655 | +2.00(+2.00%) |
Nov 29, 2017 | 100.03 | 100.32 | 99.60 | 99.99 | 676,251 | -0.11(-0.11%) |
Nov 28, 2017 | 100.16 | 100.25 | 99.61 | 100.10 | 571,085 | +0.07(+0.07%) |
Nov 27, 2017 | 99.80 | 100.35 | 99.48 | 100.03 | 624,473 | +0.20(+0.20%) |
Nov 24, 2017 | 99.32 | 99.87 | 99.11 | 99.83 | 315,563 | +0.54(+0.54%) |
Nov 22, 2017 | 98.81 | 99.29 | 98.02 | 99.29 | 702,969 | +0.61(+0.62%) |
Nov 21, 2017 | 99.38 | 99.85 | 98.31 | 98.68 | 900,875 | -0.25(-0.25%) |
Nov 20, 2017 | 98.31 | 99.48 | 97.92 | 98.93 | 1,058,659 | +2.15(+2.23%) |
Nov 17, 2017 | 96.41 | 97.09 | 95.91 | 96.78 | 672,126 | +0.04(+0.04%) |
Nov 16, 2017 | 96.42 | 97.04 | 96.13 | 96.75 | 746,022 | +0.49(+0.51%) |
Nov 15, 2017 | 96.67 | 96.99 | 95.69 | 96.25 | 559,863 | -0.42(-0.43%) |
Nov 14, 2017 | 96.09 | 97.12 | 95.72 | 96.67 | 537,411 | +0.21(+0.21%) |
Nov 13, 2017 | 93.74 | 96.52 | 93.40 | 96.47 | 823,306 | +2.46(+2.61%) |
Nov 10, 2017 | 94.38 | 94.54 | 93.71 | 94.01 | 654,799 | -0.51(-0.54%) |
Nov 09, 2017 | 95.77 | 96.08 | 93.98 | 94.52 | 905,554 | -1.78(-1.85%) |
Nov 08, 2017 | 95.79 | 96.76 | 95.72 | 96.30 | 688,548 | +0.63(+0.66%) |
Nov 07, 2017 | 95.61 | 96.33 | 95.49 | 95.66 | 410,773 | -0.03(-0.03%) |
Nov 06, 2017 | 96.41 | 96.75 | 95.18 | 95.69 | 566,424 | -0.91(-0.94%) |
Nov 03, 2017 | 96.88 | 97.41 | 96.53 | 96.60 | 669,372 | -0.31(-0.32%) |
Nov 02, 2017 | 95.80 | 97.04 | 95.29 | 96.92 | 806,108 | +1.26(+1.32%) |
Nov 01, 2017 | 95.37 | 95.99 | 94.35 | 95.65 | 823,982 | +0.77(+0.81%) |
Oct 31, 2017 | 93.99 | 95.23 | 93.93 | 94.89 | 836,450 | +0.76(+0.81%) |
Oct 30, 2017 | 94.87 | 94.90 | 93.62 | 94.13 | 722,442 | -0.71(-0.74%) |
Oct 27, 2017 | 93.89 | 94.95 | 92.89 | 94.83 | 774,573 | +1.12(+1.19%) |
Oct 26, 2017 | 92.50 | 94.48 | 92.41 | 93.72 | 912,159 | +0.72(+0.78%) |
Oct 25, 2017 | 92.76 | 93.39 | 89.99 | 92.99 | 1,098,073 | +4.59(+5.20%) |
Oct 24, 2017 | 88.71 | 89.05 | 87.92 | 88.40 | 1,098,429 | -0.09(-0.10%) |
Oct 23, 2017 | 89.43 | 89.77 | 88.42 | 88.49 | 584,347 | -0.63(-0.70%) |
Oct 20, 2017 | 88.61 | 89.13 | 87.72 | 89.11 | 1,146,608 | +0.82(+0.93%) |
Oct 19, 2017 | 89.66 | 89.81 | 88.07 | 88.29 | 1,301,920 | -1.54(-1.71%) |
Oct 18, 2017 | 90.79 | 90.93 | 89.76 | 89.83 | 1,034,091 | -0.96(-1.05%) |
Oct 17, 2017 | 91.55 | 91.65 | 90.20 | 90.78 | 617,042 | -0.54(-0.59%) |
Oct 16, 2017 | 91.16 | 91.36 | 90.38 | 91.32 | 337,546 | +0.21(+0.24%) |
Oct 13, 2017 | 90.52 | 91.22 | 90.44 | 91.11 | 495,072 | +1.02(+1.13%) |
Oct 12, 2017 | 90.04 | 90.78 | 89.94 | 90.09 | 540,371 | -0.37(-0.41%) |
Oct 11, 2017 | 90.27 | 90.64 | 89.76 | 90.45 | 414,395 | +0.38(+0.42%) |
Oct 10, 2017 | 90.36 | 90.48 | 89.77 | 90.08 | 352,281 | +0.07(+0.08%) |
Oct 09, 2017 | 89.85 | 90.70 | 89.72 | 90.01 | 348,447 | +0.33(+0.37%) |
Oct 06, 2017 | 89.20 | 90.17 | 89.09 | 89.68 | 419,055 | +0.40(+0.45%) |
Oct 05, 2017 | 89.28 | 89.35 | 88.87 | 89.27 | 378,521 | +0.16(+0.18%) |
Oct 04, 2017 | 88.76 | 89.24 | 88.51 | 89.11 | 314,680 | +0.40(+0.45%) |
Oct 03, 2017 | 88.87 | 89.01 | 88.10 | 88.71 | 404,612 | -0.14(-0.16%) |
Oct 02, 2017 | 87.89 | 89.01 | 87.89 | 88.85 | 880,083 | +0.97(+1.10%) |
Sep 29, 2017 | 88.99 | 89.07 | 87.80 | 87.89 | 906,411 | -1.42(-1.59%) |
Sep 28, 2017 | 88.67 | 89.46 | 88.59 | 89.31 | 770,291 | +0.47(+0.53%) |
Sep 27, 2017 | 88.54 | 88.98 | 87.93 | 88.84 | 833,816 | +0.71(+0.80%) |
Sep 26, 2017 | 88.37 | 88.37 | 87.79 | 88.13 | 649,997 | -0.25(-0.28%) |
Sep 25, 2017 | 88.28 | 88.41 | 87.60 | 88.38 | 624,099 | +0.12(+0.13%) |
Sep 22, 2017 | 88.20 | 88.37 | 88.01 | 88.26 | 471,636 | -0.05(-0.06%) |
Sep 21, 2017 | 88.40 | 88.75 | 88.07 | 88.32 | 553,011 | -0.05(-0.06%) |
Sep 20, 2017 | 88.00 | 88.71 | 87.90 | 88.37 | 851,083 | +0.34(+0.39%) |
Sep 19, 2017 | 88.58 | 88.65 | 87.64 | 88.03 | 644,780 | -0.37(-0.41%) |
Sep 18, 2017 | 86.71 | 88.71 | 86.71 | 88.40 | 1,060,912 | +1.86(+2.15%) |
Sep 15, 2017 | 85.77 | 86.79 | 85.76 | 86.54 | 1,010,823 | +0.96(+1.12%) |
Sep 14, 2017 | 84.89 | 85.90 | 84.61 | 85.58 | 656,860 | +0.67(+0.79%) |
Sep 13, 2017 | 85.01 | 85.44 | 84.03 | 84.91 | 660,500 | -0.20(-0.23%) |
Sep 12, 2017 | 84.47 | 85.37 | 84.12 | 85.11 | 586,363 | +0.94(+1.11%) |
Sep 11, 2017 | 83.71 | 84.22 | 83.15 | 84.17 | 640,290 | +0.88(+1.06%) |
Sep 08, 2017 | 82.95 | 83.66 | 82.74 | 83.29 | 353,137 | +0.46(+0.56%) |
Sep 07, 2017 | 83.15 | 83.31 | 82.20 | 82.82 | 987,128 | -0.38(-0.45%) |
Sep 06, 2017 | 84.81 | 85.03 | 82.42 | 83.20 | 1,615,844 | -1.53(-1.80%) |
Sep 05, 2017 | 84.78 | 85.29 | 84.25 | 84.72 | 925,612 | -0.19(-0.22%) |