Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 88.19 | 94.79 | 85.23 | 91.40 | 4,085,700 | +1.15(+1.27%) |
Nov 29, 2017 | 91.10 | 91.68 | 89.98 | 90.25 | 1,673,424 | -0.20(-0.22%) |
Nov 28, 2017 | 88.88 | 91.08 | 88.16 | 90.45 | 963,222 | +1.54(+1.73%) |
Nov 27, 2017 | 89.36 | 90.24 | 88.81 | 88.92 | 854,335 | -0.18(-0.20%) |
Nov 24, 2017 | 89.64 | 89.88 | 88.76 | 89.09 | 239,214 | -0.38(-0.42%) |
Nov 22, 2017 | 90.29 | 92.63 | 89.37 | 89.47 | 1,577,579 | -1.09(-1.21%) |
Nov 21, 2017 | 90.95 | 91.38 | 89.93 | 90.57 | 497,166 | -0.36(-0.40%) |
Nov 20, 2017 | 90.44 | 91.60 | 89.51 | 90.93 | 1,047,832 | -1.81(-1.95%) |
Nov 17, 2017 | 92.09 | 93.32 | 92.09 | 92.74 | 500,882 | +0.52(+0.56%) |
Nov 16, 2017 | 92.27 | 93.13 | 91.55 | 92.22 | 419,525 | +0.40(+0.43%) |
Nov 15, 2017 | 91.03 | 92.81 | 90.18 | 91.82 | 611,987 | -0.09(-0.10%) |
Nov 14, 2017 | 88.16 | 93.76 | 88.16 | 91.91 | 1,757,064 | +3.88(+4.40%) |
Nov 13, 2017 | 88.28 | 88.80 | 87.56 | 88.03 | 756,818 | -0.26(-0.29%) |
Nov 10, 2017 | 88.30 | 88.84 | 87.61 | 88.29 | 729,499 | -0.22(-0.25%) |
Nov 09, 2017 | 89.31 | 89.90 | 87.97 | 88.51 | 491,638 | -0.94(-1.06%) |
Nov 08, 2017 | 88.75 | 90.80 | 88.75 | 89.45 | 448,378 | +0.11(+0.12%) |
Nov 07, 2017 | 90.22 | 91.48 | 88.56 | 89.35 | 452,825 | -1.02(-1.12%) |
Nov 06, 2017 | 90.69 | 91.43 | 90.20 | 90.36 | 570,919 | -0.31(-0.34%) |
Nov 03, 2017 | 90.50 | 91.89 | 89.90 | 90.67 | 1,225,070 | +1.31(+1.46%) |
Nov 02, 2017 | 90.02 | 90.65 | 89.14 | 89.37 | 527,753 | -0.49(-0.54%) |
Nov 01, 2017 | 91.24 | 92.87 | 89.60 | 89.85 | 563,391 | -1.55(-1.69%) |
Oct 31, 2017 | 91.07 | 91.79 | 90.98 | 91.40 | 575,936 | +0.16(+0.17%) |
Oct 30, 2017 | 91.53 | 91.53 | 89.32 | 91.24 | 689,839 | -0.62(-0.67%) |
Oct 27, 2017 | 90.34 | 92.07 | 89.91 | 91.86 | 524,476 | +1.59(+1.76%) |
Oct 26, 2017 | 90.28 | 91.52 | 89.94 | 90.27 | 441,609 | +0.35(+0.39%) |
Oct 25, 2017 | 89.11 | 90.07 | 88.06 | 89.91 | 272,273 | +0.34(+0.37%) |
Oct 24, 2017 | 90.01 | 90.50 | 88.98 | 89.58 | 352,760 | -0.09(-0.10%) |
Oct 23, 2017 | 90.47 | 90.92 | 89.12 | 89.67 | 384,805 | -0.78(-0.86%) |
Oct 20, 2017 | 90.65 | 91.20 | 90.27 | 90.44 | 477,541 | +0.44(+0.49%) |
Oct 19, 2017 | 88.92 | 90.07 | 88.71 | 90.00 | 339,522 | +0.50(+0.56%) |
Oct 18, 2017 | 88.20 | 90.29 | 87.75 | 89.50 | 534,783 | +1.10(+1.25%) |
Oct 17, 2017 | 86.36 | 89.14 | 86.13 | 88.39 | 622,142 | +1.48(+1.71%) |
Oct 16, 2017 | 88.59 | 88.99 | 86.33 | 86.91 | 575,286 | -1.17(-1.33%) |
Oct 13, 2017 | 87.41 | 88.14 | 87.16 | 88.09 | 326,729 | +0.33(+0.37%) |
Oct 12, 2017 | 88.48 | 88.60 | 86.44 | 87.76 | 469,621 | -0.73(-0.83%) |
Oct 11, 2017 | 89.13 | 89.47 | 88.12 | 88.49 | 339,686 | -0.35(-0.40%) |
Oct 10, 2017 | 89.23 | 89.89 | 88.36 | 88.84 | 342,758 | +0.17(+0.19%) |
Oct 09, 2017 | 89.91 | 90.28 | 88.36 | 88.68 | 415,506 | -1.40(-1.56%) |
Oct 06, 2017 | 89.32 | 90.10 | 88.83 | 90.08 | 391,623 | +0.90(+1.01%) |
Oct 05, 2017 | 88.77 | 89.72 | 88.52 | 89.18 | 371,065 | +0.54(+0.61%) |
Oct 04, 2017 | 89.75 | 89.75 | 87.48 | 88.64 | 820,332 | +0.93(+1.06%) |
Oct 03, 2017 | 89.01 | 89.41 | 87.34 | 87.71 | 557,797 | -1.10(-1.24%) |
Oct 02, 2017 | 90.43 | 90.43 | 88.27 | 88.82 | 501,303 | -1.17(-1.30%) |
Sep 29, 2017 | 89.21 | 91.94 | 88.78 | 89.99 | 1,139,835 | +0.78(+0.87%) |
Sep 28, 2017 | 88.28 | 89.46 | 88.25 | 89.22 | 560,381 | +0.74(+0.84%) |
Sep 27, 2017 | 86.73 | 88.87 | 86.40 | 88.47 | 492,992 | +2.00(+2.32%) |
Sep 26, 2017 | 85.35 | 86.73 | 85.23 | 86.47 | 445,422 | +0.76(+0.89%) |
Sep 25, 2017 | 85.79 | 86.41 | 85.37 | 85.71 | 405,663 | -0.21(-0.25%) |
Sep 22, 2017 | 86.06 | 86.79 | 85.67 | 85.92 | 515,668 | -0.03(-0.03%) |
Sep 21, 2017 | 86.08 | 86.17 | 84.97 | 85.95 | 341,217 | +0.15(+0.17%) |
Sep 20, 2017 | 85.70 | 86.18 | 85.32 | 85.80 | 410,810 | +0.28(+0.33%) |
Sep 19, 2017 | 85.64 | 86.13 | 84.67 | 85.52 | 347,542 | -0.29(-0.34%) |
Sep 18, 2017 | 85.64 | 86.59 | 85.21 | 85.81 | 341,894 | +0.63(+0.74%) |
Sep 15, 2017 | 84.90 | 85.54 | 84.39 | 85.18 | 873,940 | -0.13(-0.16%) |
Sep 14, 2017 | 86.22 | 86.22 | 85.10 | 85.31 | 391,012 | -0.67(-0.78%) |
Sep 13, 2017 | 85.08 | 87.04 | 84.96 | 85.98 | 687,467 | +0.60(+0.70%) |
Sep 12, 2017 | 82.79 | 85.42 | 82.38 | 85.38 | 683,542 | +2.60(+3.14%) |
Sep 11, 2017 | 81.66 | 82.81 | 81.55 | 82.79 | 433,844 | +1.34(+1.65%) |
Sep 08, 2017 | 80.65 | 81.88 | 80.31 | 81.45 | 1,039,311 | +0.66(+0.82%) |
Sep 07, 2017 | 81.91 | 81.93 | 80.25 | 80.78 | 748,431 | -1.17(-1.42%) |
Sep 06, 2017 | 83.35 | 83.50 | 81.70 | 81.95 | 947,286 | -1.06(-1.28%) |
Sep 05, 2017 | 83.58 | 84.46 | 82.57 | 83.01 | 439,790 | -0.72(-0.86%) |