Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 95.74 | 96.40 | 94.96 | 95.97 | 6,375,929 | +0.50(+0.52%) |
Nov 29, 2017 | 93.92 | 95.96 | 93.79 | 95.47 | 2,656,823 | +1.41(+1.50%) |
Nov 28, 2017 | 93.75 | 94.21 | 93.47 | 94.06 | 2,258,058 | +0.50(+0.53%) |
Nov 27, 2017 | 93.43 | 93.83 | 93.18 | 93.56 | 1,777,703 | +0.22(+0.24%) |
Nov 24, 2017 | 93.22 | 93.81 | 93.02 | 93.34 | 1,264,219 | +0.34(+0.37%) |
Nov 22, 2017 | 93.38 | 93.77 | 92.69 | 92.99 | 1,850,328 | -0.76(-0.81%) |
Nov 21, 2017 | 92.81 | 94.50 | 92.62 | 93.75 | 4,164,995 | +1.32(+1.43%) |
Nov 20, 2017 | 91.87 | 92.74 | 91.53 | 92.43 | 2,655,298 | +0.83(+0.90%) |
Nov 17, 2017 | 91.46 | 92.44 | 91.25 | 91.61 | 1,856,996 | -0.46(-0.50%) |
Nov 16, 2017 | 91.20 | 92.42 | 91.05 | 92.07 | 1,814,570 | +1.18(+1.30%) |
Nov 15, 2017 | 91.77 | 92.15 | 90.78 | 90.89 | 2,187,849 | -0.90(-0.98%) |
Nov 14, 2017 | 92.24 | 92.54 | 91.38 | 91.79 | 2,348,022 | -0.69(-0.75%) |
Nov 13, 2017 | 91.29 | 92.65 | 91.29 | 92.48 | 2,185,947 | +1.02(+1.11%) |
Nov 10, 2017 | 90.60 | 91.72 | 90.58 | 91.46 | 2,110,088 | +0.68(+0.75%) |
Nov 09, 2017 | 90.48 | 91.45 | 90.35 | 90.78 | 1,962,334 | +0.05(+0.05%) |
Nov 08, 2017 | 90.20 | 91.67 | 90.20 | 90.73 | 2,502,537 | +1.04(+1.16%) |
Nov 07, 2017 | 88.06 | 89.86 | 87.88 | 89.69 | 2,752,797 | +1.65(+1.87%) |
Nov 06, 2017 | 89.06 | 89.06 | 87.90 | 88.04 | 2,475,208 | -0.74(-0.83%) |
Nov 03, 2017 | 89.35 | 89.99 | 88.63 | 88.78 | 2,371,659 | -0.61(-0.68%) |
Nov 02, 2017 | 89.80 | 90.12 | 88.56 | 89.39 | 2,681,387 | -0.40(-0.45%) |
Nov 01, 2017 | 89.67 | 90.92 | 89.03 | 89.79 | 3,239,467 | -0.37(-0.41%) |
Oct 31, 2017 | 89.36 | 90.42 | 89.01 | 90.16 | 2,869,007 | +0.99(+1.11%) |
Oct 30, 2017 | 89.60 | 90.14 | 89.00 | 89.16 | 2,400,780 | -0.91(-1.01%) |
Oct 27, 2017 | 90.53 | 90.66 | 89.35 | 90.08 | 3,071,585 | -0.95(-1.04%) |
Oct 26, 2017 | 90.58 | 91.67 | 90.56 | 91.02 | 2,674,237 | +0.95(+1.06%) |
Oct 25, 2017 | 89.98 | 90.59 | 89.29 | 90.07 | 4,151,408 | +0.29(+0.32%) |
Oct 24, 2017 | 90.48 | 90.67 | 89.67 | 89.78 | 3,823,161 | -0.39(-0.44%) |
Oct 23, 2017 | 90.96 | 92.82 | 89.87 | 90.17 | 5,686,699 | -0.73(-0.80%) |
Oct 20, 2017 | 91.02 | 91.41 | 88.41 | 90.90 | 6,158,165 | -1.69(-1.83%) |
Oct 19, 2017 | 93.59 | 93.59 | 92.50 | 92.59 | 2,636,806 | -1.40(-1.49%) |
Oct 18, 2017 | 95.13 | 95.13 | 93.49 | 93.99 | 2,107,368 | -0.79(-0.83%) |
Oct 17, 2017 | 94.62 | 94.82 | 93.62 | 94.78 | 1,971,163 | +0.05(+0.05%) |
Oct 16, 2017 | 95.00 | 95.24 | 94.51 | 94.73 | 1,517,665 | -0.27(-0.29%) |
Oct 13, 2017 | 94.38 | 95.17 | 94.16 | 95.00 | 1,635,644 | +0.80(+0.85%) |
Oct 12, 2017 | 94.49 | 94.69 | 93.47 | 94.20 | 2,334,644 | -0.22(-0.24%) |
Oct 11, 2017 | 93.83 | 94.79 | 93.69 | 94.43 | 2,449,933 | +1.11(+1.19%) |
Oct 10, 2017 | 92.87 | 93.63 | 92.27 | 93.31 | 2,065,127 | +0.77(+0.83%) |
Oct 09, 2017 | 92.69 | 93.57 | 91.89 | 92.54 | 3,318,731 | +0.08(+0.09%) |
Oct 06, 2017 | 94.05 | 94.39 | 92.29 | 92.46 | 4,158,531 | -1.67(-1.77%) |
Oct 05, 2017 | 93.91 | 95.07 | 93.91 | 94.13 | 1,907,313 | +0.22(+0.24%) |
Oct 04, 2017 | 92.46 | 94.26 | 92.39 | 93.91 | 2,085,038 | +1.29(+1.39%) |
Oct 03, 2017 | 93.97 | 94.15 | 92.59 | 92.62 | 2,204,143 | -1.11(-1.19%) |
Oct 02, 2017 | 94.39 | 94.65 | 93.65 | 93.73 | 1,815,406 | -0.57(-0.60%) |
Sep 29, 2017 | 93.63 | 94.34 | 93.47 | 94.30 | 2,078,177 | +0.58(+0.62%) |
Sep 28, 2017 | 93.18 | 94.00 | 92.94 | 93.72 | 1,712,984 | +0.36(+0.39%) |
Sep 27, 2017 | 92.88 | 93.36 | 2,632,505 | -0.94(-0.99%) | ||
Sep 26, 2017 | 94.31 | 94.54 | 93.96 | 94.30 | 1,431,713 | +0.15(+0.16%) |
Sep 25, 2017 | 94.46 | 94.62 | 93.98 | 94.15 | 1,932,763 | -0.02(-0.03%) |
Sep 22, 2017 | 94.72 | 95.16 | 93.89 | 94.17 | 1,930,615 | -0.48(-0.51%) |
Sep 21, 2017 | 96.17 | 96.53 | 94.50 | 94.65 | 1,814,981 | -1.63(-1.70%) |
Sep 20, 2017 | 97.66 | 97.86 | 95.60 | 96.29 | 2,491,619 | -1.28(-1.31%) |
Sep 19, 2017 | 97.82 | 97.95 | 97.22 | 97.57 | 1,410,252 | -0.09(-0.09%) |
Sep 18, 2017 | 97.08 | 97.84 | 96.79 | 97.66 | 1,255,103 | +0.62(+0.64%) |
Sep 15, 2017 | 96.73 | 97.15 | 96.16 | 97.04 | 3,180,372 | +0.22(+0.22%) |
Sep 14, 2017 | 96.16 | 96.93 | 96.09 | 96.82 | 1,505,456 | +0.68(+0.71%) |
Sep 13, 2017 | 96.64 | 97.13 | 96.01 | 96.14 | 1,793,677 | -0.50(-0.51%) |
Sep 12, 2017 | 95.88 | 96.77 | 95.67 | 96.64 | 2,037,169 | +0.80(+0.84%) |
Sep 11, 2017 | 95.05 | 95.93 | 94.67 | 95.84 | 2,286,660 | +1.18(+1.24%) |
Sep 08, 2017 | 95.16 | 95.49 | 94.15 | 94.66 | 2,262,990 | -1.19(-1.24%) |
Sep 07, 2017 | 96.09 | 96.14 | 94.84 | 95.84 | 2,356,585 | +0.22(+0.23%) |
Sep 06, 2017 | 97.74 | 98.04 | 95.41 | 95.63 | 3,171,825 | -2.07(-2.12%) |
Sep 05, 2017 | 97.58 | 97.85 | 96.79 | 97.70 | 1,632,995 | -0.24(-0.24%) |