Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 85.60 | 86.18 | 84.94 | 85.45 | 64,712 | -1.94(-2.22%) |
Nov 29, 2017 | 89.57 | 89.57 | 87.36 | 87.39 | 78,133 | -2.99(-3.31%) |
Nov 28, 2017 | 89.90 | 91.00 | 89.89 | 90.38 | 36,101 | +0.90(+1.01%) |
Nov 27, 2017 | 91.19 | 91.19 | 89.36 | 89.48 | 33,281 | -0.93(-1.03%) |
Nov 24, 2017 | 89.42 | 90.77 | 89.42 | 90.41 | 43,732 | +2.35(+2.67%) |
Nov 22, 2017 | 88.46 | 88.46 | 87.49 | 88.06 | 54,622 | -0.48(-0.54%) |
Nov 21, 2017 | 87.48 | 89.11 | 87.48 | 88.54 | 51,078 | +2.30(+2.67%) |
Nov 20, 2017 | 85.69 | 86.39 | 84.95 | 86.24 | 51,610 | +0.10(+0.12%) |
Nov 17, 2017 | 85.58 | 86.53 | 85.44 | 86.13 | 85,348 | +2.33(+2.78%) |
Nov 16, 2017 | 82.48 | 84.18 | 82.31 | 83.80 | 84,059 | +4.84(+6.13%) |
Nov 15, 2017 | 79.02 | 79.95 | 78.54 | 78.96 | 59,368 | -2.04(-2.52%) |
Nov 14, 2017 | 81.10 | 81.36 | 80.68 | 81.01 | 31,363 | -0.95(-1.16%) |
Nov 13, 2017 | 82.00 | 82.36 | 81.14 | 81.96 | 72,317 | -2.99(-3.52%) |
Nov 10, 2017 | 85.78 | 85.78 | 84.19 | 84.95 | 33,526 | -1.37(-1.59%) |
Nov 09, 2017 | 86.93 | 87.31 | 85.30 | 86.32 | 60,650 | -1.88(-2.13%) |
Nov 08, 2017 | 87.14 | 88.33 | 87.14 | 88.20 | 31,767 | +0.73(+0.84%) |
Nov 07, 2017 | 89.55 | 89.55 | 87.05 | 87.47 | 102,237 | -6.36(-6.78%) |
Nov 06, 2017 | 92.39 | 93.95 | 92.39 | 93.83 | 52,574 | +1.24(+1.34%) |
Nov 03, 2017 | 92.78 | 93.03 | 91.00 | 92.58 | 54,375 | -0.18(-0.19%) |
Nov 02, 2017 | 92.65 | 93.14 | 92.30 | 92.76 | 49,500 | +0.37(+0.40%) |
Nov 01, 2017 | 92.21 | 93.27 | 92.09 | 92.40 | 69,871 | +2.95(+3.30%) |
Oct 31, 2017 | 88.86 | 89.56 | 88.76 | 89.44 | 57,502 | +1.27(+1.44%) |
Oct 30, 2017 | 88.78 | 87.67 | 88.17 | 55,510 | -0.46(-0.52%) | |
Oct 27, 2017 | 86.37 | 88.67 | 85.66 | 88.63 | 96,943 | +2.55(+2.96%) |
Oct 26, 2017 | 86.77 | 87.93 | 85.84 | 86.09 | 104,305 | +0.96(+1.13%) |
Oct 25, 2017 | 85.04 | 86.34 | 83.90 | 85.13 | 81,205 | +0.37(+0.43%) |
Oct 24, 2017 | 83.47 | 85.22 | 83.47 | 84.76 | 107,622 | +1.57(+1.89%) |
Oct 23, 2017 | 83.24 | 83.95 | 83.06 | 83.19 | 54,380 | +0.40(+0.48%) |
Oct 20, 2017 | 83.20 | 83.20 | 82.36 | 82.79 | 45,737 | +0.41(+0.50%) |
Oct 19, 2017 | 82.66 | 82.72 | 81.55 | 82.38 | 67,851 | -1.34(-1.60%) |
Oct 18, 2017 | 84.19 | 84.27 | 83.40 | 83.71 | 66,647 | -0.57(-0.68%) |
Oct 17, 2017 | 84.81 | 84.91 | 83.71 | 84.29 | 97,038 | -1.66(-1.93%) |
Oct 16, 2017 | 86.51 | 86.72 | 85.84 | 85.94 | 52,470 | +0.83(+0.97%) |
Oct 13, 2017 | 83.58 | 85.45 | 83.32 | 85.12 | 139,439 | +3.73(+4.59%) |
Oct 12, 2017 | 81.32 | 82.04 | 81.16 | 81.38 | 72,317 | +2.14(+2.69%) |
Oct 11, 2017 | 79.02 | 79.25 | 78.20 | 79.25 | 39,681 | -0.59(-0.74%) |
Oct 10, 2017 | 79.15 | 79.91 | 79.15 | 79.84 | 40,945 | +2.44(+3.15%) |
Oct 09, 2017 | 77.22 | 77.47 | 76.83 | 77.40 | 46,301 | +0.75(+0.98%) |
Oct 06, 2017 | 76.29 | 76.78 | 75.25 | 76.65 | 46,124 | +0.13(+0.17%) |
Oct 05, 2017 | 76.42 | 76.94 | 76.19 | 76.52 | 52,382 | -0.10(-0.14%) |
Oct 04, 2017 | 75.91 | 76.66 | 75.91 | 76.62 | 74,751 | +2.55(+3.44%) |
Oct 03, 2017 | 73.46 | 74.18 | 73.41 | 74.07 | 71,155 | +1.86(+2.58%) |
Oct 02, 2017 | 72.74 | 73.04 | 72.02 | 72.21 | 58,456 | -1.04(-1.43%) |
Sep 29, 2017 | 72.39 | 73.26 | 72.23 | 73.26 | 68,989 | +1.93(+2.70%) |
Sep 28, 2017 | 70.30 | 71.36 | 70.07 | 71.33 | 82,544 | +1.46(+2.09%) |
Sep 27, 2017 | 70.00 | 70.70 | 68.93 | 69.87 | 156,725 | -3.57(-4.87%) |
Sep 26, 2017 | 73.15 | 73.99 | 72.71 | 73.44 | 92,242 | +0.27(+0.37%) |
Sep 25, 2017 | 75.11 | 75.25 | 72.33 | 73.17 | 172,073 | -5.13(-6.55%) |
Sep 22, 2017 | 78.07 | 79.00 | 77.27 | 78.30 | 111,865 | -3.76(-4.59%) |
Sep 21, 2017 | 82.70 | 82.87 | 81.62 | 82.06 | 49,092 | -1.69(-2.02%) |
Sep 20, 2017 | 85.84 | 85.84 | 82.43 | 83.75 | 49,708 | -2.53(-2.93%) |
Sep 19, 2017 | 86.08 | 86.28 | 85.44 | 86.28 | 22,725 | +0.55(+0.64%) |
Sep 18, 2017 | 86.07 | 86.41 | 85.33 | 85.74 | 35,566 | +0.65(+0.76%) |
Sep 15, 2017 | 85.26 | 85.29 | 84.33 | 85.09 | 20,983 | +0.46(+0.54%) |
Sep 14, 2017 | 84.34 | 84.63 | 83.73 | 84.63 | 18,999 | +0.84(+1.00%) |
Sep 13, 2017 | 85.60 | 85.60 | 83.75 | 83.79 | 28,696 | -1.77(-2.07%) |
Sep 12, 2017 | 84.89 | 85.87 | 84.89 | 85.56 | 23,152 | +1.22(+1.45%) |
Sep 11, 2017 | 84.50 | 84.64 | 83.79 | 84.34 | 36,578 | +1.39(+1.68%) |
Sep 08, 2017 | 83.93 | 84.35 | 82.64 | 82.94 | 17,120 | -0.99(-1.18%) |
Sep 07, 2017 | 84.56 | 84.56 | 83.78 | 83.93 | 17,812 | +0.56(+0.68%) |
Sep 06, 2017 | 83.15 | 83.45 | 83.01 | 83.37 | 43,106 | +1.02(+1.23%) |
Sep 05, 2017 | 83.76 | 84.10 | 81.83 | 82.35 | 65,058 | -3.36(-3.92%) |