Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 93.35 | 88.80 | 89.40 | 256,285 | -2.90(-3.14%) | |
Nov 29, 2017 | 90.50 | 93.50 | 90.50 | 92.30 | 162,670 | +1.95(+2.16%) |
Nov 28, 2017 | 88.25 | 90.55 | 87.70 | 90.35 | 158,146 | +2.35(+2.67%) |
Nov 27, 2017 | 88.15 | 88.90 | 87.85 | 88.00 | 179,911 | -0.30(-0.34%) |
Nov 24, 2017 | 88.45 | 89.20 | 87.70 | 88.30 | 41,248 | -0.15(-0.17%) |
Nov 22, 2017 | 88.90 | 89.20 | 87.95 | 88.45 | 77,983 | -0.40(-0.45%) |
Nov 21, 2017 | 87.50 | 88.90 | 87.05 | 88.85 | 105,757 | +1.60(+1.83%) |
Nov 20, 2017 | 90.30 | 90.40 | 86.80 | 87.25 | 217,622 | -3.10(-3.43%) |
Nov 17, 2017 | 90.10 | 91.40 | 88.50 | 90.35 | 116,059 | +0.10(+0.11%) |
Nov 16, 2017 | 88.60 | 91.00 | 87.60 | 90.25 | 157,046 | +1.80(+2.04%) |
Nov 15, 2017 | 87.45 | 88.75 | 86.90 | 88.45 | 119,753 | +0.55(+0.63%) |
Nov 14, 2017 | 88.20 | 88.40 | 87.20 | 87.90 | 71,635 | -0.40(-0.45%) |
Nov 13, 2017 | 86.85 | 88.45 | 86.50 | 88.30 | 117,537 | +0.95(+1.09%) |
Nov 10, 2017 | 88.30 | 88.65 | 87.10 | 87.35 | 130,493 | -1.00(-1.13%) |
Nov 09, 2017 | 87.80 | 89.15 | 87.75 | 88.35 | 93,833 | +0.05(+0.06%) |
Nov 08, 2017 | 86.45 | 88.50 | 86.45 | 88.30 | 111,004 | +1.40(+1.61%) |
Nov 07, 2017 | 88.00 | 88.45 | 85.40 | 86.90 | 160,141 | -1.30(-1.47%) |
Nov 06, 2017 | 87.75 | 89.30 | 87.25 | 88.20 | 207,903 | +0.40(+0.46%) |
Nov 03, 2017 | 90.55 | 90.95 | 87.70 | 87.80 | 199,804 | -2.50(-2.77%) |
Nov 02, 2017 | 93.40 | 94.35 | 89.98 | 90.30 | 173,348 | -3.45(-3.68%) |
Nov 01, 2017 | 93.70 | 94.90 | 92.85 | 93.75 | 60,869 | +0.85(+0.91%) |
Oct 31, 2017 | 92.90 | 93.10 | 91.45 | 92.90 | 112,000 | +0.70(+0.76%) |
Oct 30, 2017 | 94.35 | 94.80 | 92.05 | 92.20 | 82,885 | -2.30(-2.43%) |
Oct 27, 2017 | 95.10 | 95.50 | 93.90 | 94.50 | 124,207 | -0.75(-0.79%) |
Oct 26, 2017 | 96.55 | 97.00 | 95.05 | 95.25 | 112,225 | -0.95(-0.99%) |
Oct 25, 2017 | 95.45 | 96.60 | 95.25 | 96.20 | 106,737 | +0.75(+0.79%) |
Oct 24, 2017 | 94.15 | 95.60 | 94.15 | 95.45 | 97,222 | +1.25(+1.33%) |
Oct 23, 2017 | 94.80 | 95.00 | 93.60 | 94.20 | 91,561 | -0.20(-0.21%) |
Oct 20, 2017 | 94.50 | 94.88 | 91.15 | 94.40 | 150,633 | +0.50(+0.53%) |
Oct 19, 2017 | 93.70 | 94.40 | 93.35 | 93.90 | 108,347 | -0.45(-0.48%) |
Oct 18, 2017 | 94.80 | 94.95 | 94.00 | 94.35 | 163,735 | -0.50(-0.53%) |
Oct 17, 2017 | 95.65 | 96.30 | 94.80 | 94.85 | 147,272 | -0.75(-0.78%) |
Oct 16, 2017 | 94.30 | 96.30 | 93.70 | 95.60 | 195,636 | +1.35(+1.43%) |
Oct 13, 2017 | 92.75 | 95.50 | 91.70 | 94.25 | 290,356 | +2.05(+2.22%) |
Oct 12, 2017 | 91.50 | 92.90 | 90.50 | 92.20 | 190,980 | +1.00(+1.10%) |
Oct 11, 2017 | 90.00 | 91.65 | 90.00 | 91.20 | 180,348 | +0.80(+0.88%) |
Oct 10, 2017 | 88.60 | 91.10 | 88.25 | 90.40 | 316,288 | +1.85(+2.09%) |
Oct 09, 2017 | 88.35 | 89.40 | 86.40 | 88.55 | 314,402 | +0.75(+0.85%) |
Oct 06, 2017 | 94.80 | 95.15 | 87.25 | 87.80 | 913,932 | -9.30(-9.58%) |
Oct 05, 2017 | 98.70 | 98.70 | 96.90 | 97.10 | 218,028 | -1.60(-1.62%) |
Oct 04, 2017 | 98.35 | 99.25 | 98.30 | 98.70 | 101,449 | +0.15(+0.15%) |
Oct 03, 2017 | 98.50 | 98.72 | 97.80 | 98.55 | 105,663 | +0.10(+0.10%) |
Oct 02, 2017 | 96.85 | 98.45 | 96.70 | 98.45 | 113,745 | +1.55(+1.60%) |
Sep 29, 2017 | 97.35 | 98.20 | 96.55 | 96.90 | 118,301 | -0.40(-0.41%) |
Sep 28, 2017 | 96.25 | 97.30 | 95.80 | 97.30 | 79,992 | +1.00(+1.04%) |
Sep 27, 2017 | 95.65 | 96.50 | 94.45 | 96.30 | 115,360 | +1.10(+1.16%) |
Sep 26, 2017 | 94.35 | 95.60 | 94.35 | 95.20 | 65,213 | +0.95(+1.01%) |
Sep 25, 2017 | 93.60 | 94.50 | 93.60 | 94.25 | 55,362 | +0.30(+0.32%) |
Sep 22, 2017 | 93.50 | 94.55 | 93.50 | 93.95 | 70,319 | +0.40(+0.43%) |
Sep 21, 2017 | 93.55 | 94.20 | 93.00 | 93.55 | 54,702 | +0.05(+0.05%) |
Sep 20, 2017 | 94.15 | 94.25 | 91.11 | 93.50 | 216,800 | -0.50(-0.53%) |
Sep 19, 2017 | 95.75 | 95.98 | 93.75 | 94.00 | 123,391 | -1.55(-1.62%) |
Sep 18, 2017 | 95.10 | 95.75 | 94.70 | 95.55 | 92,160 | +0.45(+0.47%) |
Sep 15, 2017 | 95.05 | 95.80 | 94.40 | 95.10 | 225,238 | +0.30(+0.32%) |
Sep 14, 2017 | 95.30 | 95.30 | 94.10 | 94.80 | 88,189 | -0.75(-0.78%) |
Sep 13, 2017 | 96.20 | 96.45 | 95.35 | 95.55 | 112,415 | -0.55(-0.57%) |
Sep 12, 2017 | 94.30 | 96.25 | 93.75 | 96.10 | 124,669 | +2.45(+2.62%) |
Sep 11, 2017 | 93.05 | 94.55 | 92.75 | 93.65 | 120,963 | +1.45(+1.57%) |
Sep 08, 2017 | 91.40 | 92.55 | 90.95 | 92.20 | 109,687 | +0.50(+0.55%) |
Sep 07, 2017 | 91.05 | 92.40 | 90.10 | 91.70 | 186,149 | +1.05(+1.16%) |
Sep 06, 2017 | 90.70 | 90.75 | 88.75 | 90.65 | 190,970 | +0.10(+0.11%) |
Sep 05, 2017 | 91.05 | 91.70 | 89.40 | 90.55 | 141,442 | -0.25(-0.28%) |