Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 96.47 | 97.72 | 95.76 | 97.54 | 1,779,195 | +1.55(+1.62%) |
Nov 29, 2017 | 100.55 | 100.55 | 95.92 | 95.98 | 1,894,311 | -4.45(-4.43%) |
Nov 28, 2017 | 101.21 | 101.75 | 100.32 | 100.44 | 864,223 | -0.33(-0.33%) |
Nov 27, 2017 | 100.66 | 101.06 | 99.65 | 100.77 | 707,625 | +0.41(+0.41%) |
Nov 24, 2017 | 99.52 | 100.40 | 99.39 | 100.36 | 274,266 | +1.01(+1.02%) |
Nov 22, 2017 | 100.07 | 100.26 | 99.02 | 99.35 | 679,943 | -0.76(-0.76%) |
Nov 21, 2017 | 98.47 | 100.11 | 98.15 | 100.11 | 1,048,978 | +2.07(+2.11%) |
Nov 20, 2017 | 97.46 | 98.50 | 97.19 | 98.04 | 717,633 | +1.02(+1.05%) |
Nov 17, 2017 | 96.83 | 97.15 | 96.42 | 97.02 | 642,556 | -0.18(-0.19%) |
Nov 16, 2017 | 96.84 | 98.08 | 96.70 | 97.21 | 889,331 | +0.80(+0.84%) |
Nov 15, 2017 | 97.97 | 98.25 | 96.05 | 96.40 | 1,166,960 | -1.89(-1.92%) |
Nov 14, 2017 | 96.46 | 98.44 | 96.16 | 98.29 | 1,105,412 | +1.69(+1.75%) |
Nov 13, 2017 | 95.36 | 96.69 | 95.36 | 96.61 | 1,409,457 | +0.73(+0.76%) |
Nov 10, 2017 | 96.15 | 96.95 | 95.22 | 95.88 | 1,178,291 | -0.46(-0.47%) |
Nov 09, 2017 | 98.25 | 98.28 | 94.96 | 96.33 | 1,836,997 | -2.26(-2.29%) |
Nov 08, 2017 | 100.01 | 100.63 | 97.03 | 98.59 | 2,333,582 | -2.18(-2.17%) |
Nov 07, 2017 | 101.26 | 101.26 | 100.03 | 100.78 | 1,291,688 | -0.36(-0.35%) |
Nov 06, 2017 | 100.65 | 101.68 | 100.50 | 101.14 | 1,131,444 | +0.64(+0.64%) |
Nov 03, 2017 | 100.51 | 100.94 | 99.93 | 100.49 | 1,137,420 | +0.78(+0.78%) |
Nov 02, 2017 | 99.76 | 98.65 | 99.72 | 708,717 | +0.25(+0.25%) | |
Nov 01, 2017 | 101.25 | 101.33 | 99.06 | 99.47 | 1,088,277 | -1.36(-1.35%) |
Oct 31, 2017 | 98.94 | 100.87 | 98.35 | 100.82 | 1,773,625 | +2.01(+2.03%) |
Oct 30, 2017 | 98.29 | 98.92 | 97.97 | 98.82 | 760,984 | +0.30(+0.31%) |
Oct 27, 2017 | 97.77 | 98.54 | 96.89 | 98.52 | 1,150,933 | +1.13(+1.17%) |
Oct 26, 2017 | 96.76 | 97.56 | 96.28 | 97.38 | 1,852,419 | +0.85(+0.88%) |
Oct 25, 2017 | 94.82 | 96.57 | 94.82 | 96.53 | 943,478 | +1.73(+1.82%) |
Oct 24, 2017 | 95.02 | 95.06 | 94.49 | 94.80 | 566,150 | +0.29(+0.31%) |
Oct 23, 2017 | 94.57 | 94.93 | 94.23 | 94.51 | 1,274,709 | +0.26(+0.28%) |
Oct 20, 2017 | 94.14 | 94.44 | 93.59 | 94.25 | 956,890 | +0.35(+0.37%) |
Oct 19, 2017 | 93.36 | 93.95 | 93.16 | 93.90 | 951,701 | -0.06(-0.06%) |
Oct 18, 2017 | 94.75 | 95.18 | 93.85 | 93.96 | 998,293 | -0.79(-0.83%) |
Oct 17, 2017 | 96.31 | 96.32 | 94.59 | 94.74 | 929,917 | -1.61(-1.67%) |
Oct 16, 2017 | 96.89 | 97.19 | 96.04 | 96.35 | 749,963 | -0.29(-0.30%) |
Oct 13, 2017 | 96.41 | 97.10 | 96.07 | 96.64 | 597,437 | +0.56(+0.59%) |
Oct 12, 2017 | 95.99 | 96.91 | 95.68 | 96.08 | 745,927 | -0.01(-0.01%) |
Oct 11, 2017 | 95.64 | 96.61 | 95.40 | 96.09 | 1,062,006 | +0.53(+0.56%) |
Oct 10, 2017 | 95.66 | 97.32 | 95.14 | 95.56 | 1,672,828 | +0.36(+0.38%) |
Oct 09, 2017 | 94.04 | 96.17 | 93.86 | 95.20 | 892,812 | +1.16(+1.24%) |
Oct 06, 2017 | 93.57 | 94.29 | 93.38 | 94.03 | 649,054 | +0.16(+0.17%) |
Oct 05, 2017 | 93.49 | 94.36 | 93.00 | 93.88 | 803,419 | +0.36(+0.38%) |
Oct 04, 2017 | 93.96 | 93.96 | 92.87 | 93.52 | 1,046,771 | -0.19(-0.21%) |
Oct 03, 2017 | 93.42 | 94.87 | 93.21 | 93.71 | 1,168,500 | +0.48(+0.51%) |
Oct 02, 2017 | 92.35 | 93.32 | 92.15 | 93.24 | 1,086,785 | +1.07(+1.16%) |
Sep 29, 2017 | 91.10 | 92.20 | 90.80 | 92.17 | 861,586 | +1.06(+1.16%) |
Sep 28, 2017 | 91.36 | 91.69 | 90.17 | 91.12 | 1,215,867 | -0.52(-0.57%) |
Sep 27, 2017 | 91.98 | 92.69 | 91.56 | 91.64 | 1,246,375 | +0.13(+0.14%) |
Sep 26, 2017 | 91.49 | 92.09 | 90.82 | 91.51 | 1,376,143 | +0.15(+0.16%) |
Sep 25, 2017 | 92.78 | 93.00 | 91.12 | 91.37 | 1,620,765 | -1.57(-1.69%) |
Sep 22, 2017 | 93.63 | 94.27 | 92.29 | 92.94 | 835,439 | -0.50(-0.54%) |
Sep 21, 2017 | 92.69 | 93.65 | 92.48 | 93.44 | 704,733 | +0.70(+0.75%) |
Sep 20, 2017 | 93.28 | 93.70 | 92.26 | 92.74 | 1,089,051 | -0.45(-0.48%) |
Sep 19, 2017 | 94.25 | 94.25 | 93.18 | 93.19 | 868,323 | -0.88(-0.94%) |
Sep 18, 2017 | 94.76 | 94.92 | 93.79 | 94.07 | 1,142,376 | -0.55(-0.58%) |
Sep 15, 2017 | 94.08 | 94.86 | 93.94 | 94.63 | 1,375,456 | +0.51(+0.55%) |
Sep 14, 2017 | 94.15 | 94.89 | 93.81 | 94.11 | 1,122,934 | -0.33(-0.35%) |
Sep 13, 2017 | 95.04 | 95.14 | 94.22 | 94.44 | 914,696 | -0.68(-0.71%) |
Sep 12, 2017 | 94.07 | 95.18 | 93.86 | 95.12 | 1,212,728 | +1.53(+1.64%) |
Sep 11, 2017 | 92.70 | 93.99 | 91.85 | 93.59 | 953,164 | +1.37(+1.48%) |
Sep 08, 2017 | 92.98 | 93.24 | 91.80 | 92.22 | 1,080,437 | -0.87(-0.94%) |
Sep 07, 2017 | 91.99 | 93.26 | 91.69 | 93.09 | 669,564 | +1.18(+1.29%) |
Sep 06, 2017 | 92.28 | 92.53 | 91.80 | 91.91 | 651,165 | -0.08(-0.08%) |
Sep 05, 2017 | 92.27 | 92.86 | 91.54 | 91.99 | 675,770 | -0.65(-0.70%) |