Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 100.39 | 102.61 | 99.98 | 102.01 | 1,469,411 | +2.00(+2.00%) |
Nov 29, 2017 | 100.05 | 100.34 | 99.61 | 100.01 | 676,138 | -0.11(-0.11%) |
Nov 28, 2017 | 100.18 | 100.27 | 99.63 | 100.11 | 570,990 | +0.07(+0.07%) |
Nov 27, 2017 | 99.82 | 100.36 | 99.50 | 100.04 | 624,369 | +0.20(+0.20%) |
Nov 24, 2017 | 99.34 | 99.89 | 99.13 | 99.85 | 315,510 | +0.54(+0.54%) |
Nov 22, 2017 | 98.83 | 99.31 | 98.04 | 99.31 | 702,853 | +0.61(+0.62%) |
Nov 21, 2017 | 99.40 | 99.86 | 98.33 | 98.70 | 900,725 | -0.25(-0.25%) |
Nov 20, 2017 | 98.33 | 99.50 | 97.94 | 98.95 | 1,058,483 | +2.15(+2.23%) |
Nov 17, 2017 | 96.42 | 97.11 | 95.92 | 96.80 | 672,015 | +0.04(+0.04%) |
Nov 16, 2017 | 96.44 | 97.06 | 96.14 | 96.76 | 745,898 | +0.49(+0.51%) |
Nov 15, 2017 | 96.69 | 97.00 | 95.71 | 96.27 | 559,770 | -0.42(-0.43%) |
Nov 14, 2017 | 96.11 | 97.14 | 95.73 | 96.69 | 537,321 | +0.21(+0.21%) |
Nov 13, 2017 | 93.76 | 96.54 | 93.42 | 96.48 | 823,169 | +2.46(+2.61%) |
Nov 10, 2017 | 94.39 | 94.55 | 93.72 | 94.03 | 654,690 | -0.51(-0.54%) |
Nov 09, 2017 | 95.79 | 96.10 | 94.00 | 94.54 | 905,404 | -1.78(-1.85%) |
Nov 08, 2017 | 95.80 | 96.78 | 95.73 | 96.31 | 688,433 | +0.63(+0.66%) |
Nov 07, 2017 | 95.63 | 96.35 | 95.51 | 95.68 | 410,704 | -0.03(-0.03%) |
Nov 06, 2017 | 96.42 | 96.76 | 95.20 | 95.71 | 566,330 | -0.91(-0.94%) |
Nov 03, 2017 | 96.90 | 97.42 | 96.55 | 96.62 | 669,260 | -0.31(-0.32%) |
Nov 02, 2017 | 95.81 | 97.06 | 95.30 | 96.93 | 805,974 | +1.26(+1.32%) |
Nov 01, 2017 | 95.38 | 96.01 | 94.37 | 95.67 | 823,845 | +0.77(+0.81%) |
Oct 31, 2017 | 94.01 | 95.25 | 93.95 | 94.90 | 836,311 | +0.76(+0.81%) |
Oct 30, 2017 | 94.88 | 94.92 | 93.64 | 94.14 | 722,322 | -0.71(-0.74%) |
Oct 27, 2017 | 93.90 | 94.96 | 92.90 | 94.85 | 774,445 | +1.12(+1.19%) |
Oct 26, 2017 | 92.52 | 94.49 | 92.43 | 93.73 | 912,008 | +0.72(+0.78%) |
Oct 25, 2017 | 92.77 | 93.41 | 90.00 | 93.01 | 1,097,891 | +4.59(+5.20%) |
Oct 24, 2017 | 88.73 | 89.06 | 87.93 | 88.41 | 1,098,246 | -0.09(-0.10%) |
Oct 23, 2017 | 89.45 | 89.79 | 88.43 | 88.50 | 584,250 | -0.63(-0.70%) |
Oct 20, 2017 | 88.63 | 89.15 | 87.73 | 89.13 | 1,146,418 | +0.82(+0.93%) |
Oct 19, 2017 | 89.67 | 89.82 | 88.09 | 88.31 | 1,301,704 | -1.54(-1.71%) |
Oct 18, 2017 | 90.81 | 90.94 | 89.77 | 89.84 | 1,033,919 | -0.96(-1.05%) |
Oct 17, 2017 | 91.57 | 91.67 | 90.22 | 90.80 | 616,939 | -0.54(-0.59%) |
Oct 16, 2017 | 91.17 | 91.38 | 90.40 | 91.34 | 337,490 | +0.21(+0.24%) |
Oct 13, 2017 | 90.54 | 91.24 | 90.46 | 91.12 | 494,990 | +1.02(+1.13%) |
Oct 12, 2017 | 90.06 | 90.79 | 89.95 | 90.10 | 540,282 | -0.37(-0.41%) |
Oct 11, 2017 | 90.29 | 90.66 | 89.77 | 90.47 | 414,326 | +0.38(+0.42%) |
Oct 10, 2017 | 90.37 | 90.50 | 89.78 | 90.09 | 352,223 | +0.07(+0.08%) |
Oct 09, 2017 | 89.87 | 90.72 | 89.74 | 90.02 | 348,389 | +0.33(+0.37%) |
Oct 06, 2017 | 89.22 | 90.18 | 89.10 | 89.69 | 418,985 | +0.40(+0.45%) |
Oct 05, 2017 | 89.30 | 89.37 | 88.89 | 89.29 | 378,458 | +0.16(+0.18%) |
Oct 04, 2017 | 88.78 | 89.25 | 88.53 | 89.13 | 314,628 | +0.40(+0.45%) |
Oct 03, 2017 | 88.89 | 89.03 | 88.12 | 88.73 | 404,545 | -0.14(-0.16%) |
Oct 02, 2017 | 87.90 | 89.02 | 87.90 | 88.87 | 879,937 | +0.97(+1.10%) |
Sep 29, 2017 | 89.00 | 89.08 | 87.81 | 87.90 | 906,261 | -1.42(-1.59%) |
Sep 28, 2017 | 88.68 | 89.48 | 88.61 | 89.32 | 770,163 | +0.47(+0.53%) |
Sep 27, 2017 | 88.56 | 89.00 | 87.95 | 88.85 | 833,677 | +0.71(+0.80%) |
Sep 26, 2017 | 88.39 | 88.39 | 87.80 | 88.14 | 649,889 | -0.25(-0.28%) |
Sep 25, 2017 | 88.30 | 88.42 | 87.62 | 88.39 | 623,995 | +0.12(+0.13%) |
Sep 22, 2017 | 88.22 | 88.39 | 88.03 | 88.28 | 471,558 | -0.05(-0.06%) |
Sep 21, 2017 | 88.41 | 88.76 | 88.08 | 88.33 | 552,919 | -0.05(-0.06%) |
Sep 20, 2017 | 88.02 | 88.73 | 87.91 | 88.39 | 850,941 | +0.34(+0.39%) |
Sep 19, 2017 | 88.59 | 88.66 | 87.65 | 88.05 | 644,673 | -0.37(-0.41%) |
Sep 18, 2017 | 86.72 | 88.73 | 86.72 | 88.41 | 1,060,735 | +1.86(+2.15%) |
Sep 15, 2017 | 85.78 | 86.80 | 85.78 | 86.55 | 1,010,655 | +0.96(+1.12%) |
Sep 14, 2017 | 84.91 | 85.91 | 84.62 | 85.60 | 656,751 | +0.67(+0.79%) |
Sep 13, 2017 | 85.02 | 85.45 | 84.04 | 84.93 | 660,390 | -0.20(-0.23%) |
Sep 12, 2017 | 84.48 | 85.38 | 84.13 | 85.12 | 586,266 | +0.94(+1.11%) |
Sep 11, 2017 | 83.73 | 84.24 | 83.17 | 84.18 | 640,183 | +0.88(+1.06%) |
Sep 08, 2017 | 82.96 | 83.67 | 82.75 | 83.30 | 353,078 | +0.46(+0.56%) |
Sep 07, 2017 | 83.17 | 83.33 | 82.22 | 82.83 | 986,964 | -0.38(-0.45%) |
Sep 06, 2017 | 84.82 | 85.04 | 82.43 | 83.21 | 1,615,575 | -1.53(-1.80%) |
Sep 05, 2017 | 84.79 | 85.30 | 84.27 | 84.74 | 925,458 | -0.19(-0.22%) |