Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 100.97 | 101.15 | 100.34 | 100.87 | 894,636 | +0.34(+0.34%) |
Nov 29, 2017 | 102.61 | 102.61 | 100.15 | 100.53 | 690,595 | -2.27(-2.21%) |
Nov 28, 2017 | 103.31 | 103.35 | 102.54 | 102.80 | 317,681 | -0.19(-0.19%) |
Nov 27, 2017 | 103.23 | 103.45 | 102.84 | 102.99 | 442,782 | -0.60(-0.58%) |
Nov 24, 2017 | 103.06 | 103.64 | 102.91 | 103.59 | 330,516 | +2.28(+2.25%) |
Nov 22, 2017 | 102.09 | 102.91 | 101.03 | 101.31 | 432,703 | -1.28(-1.25%) |
Nov 21, 2017 | 102.26 | 102.84 | 102.21 | 102.59 | 322,496 | +1.12(+1.10%) |
Nov 20, 2017 | 101.13 | 101.68 | 101.03 | 101.47 | 336,725 | +0.25(+0.25%) |
Nov 17, 2017 | 101.53 | 101.69 | 101.08 | 101.22 | 442,428 | -0.17(-0.17%) |
Nov 16, 2017 | 100.95 | 101.45 | 100.83 | 101.39 | 548,047 | +0.94(+0.94%) |
Nov 15, 2017 | 100.17 | 100.94 | 100.04 | 100.45 | 745,983 | -0.18(-0.18%) |
Nov 14, 2017 | 100.67 | 100.77 | 100.10 | 100.63 | 489,375 | +0.63(+0.63%) |
Nov 13, 2017 | 98.79 | 100.02 | 98.72 | 100.00 | 582,249 | -0.20(-0.20%) |
Nov 10, 2017 | 100.65 | 100.66 | 99.75 | 100.19 | 547,226 | -0.05(-0.04%) |
Nov 09, 2017 | 100.16 | 100.42 | 99.43 | 100.24 | 713,964 | -1.74(-1.71%) |
Nov 08, 2017 | 101.45 | 102.15 | 101.26 | 101.98 | 546,036 | +0.34(+0.33%) |
Nov 07, 2017 | 101.90 | 102.06 | 101.30 | 101.64 | 1,281,630 | -0.69(-0.67%) |
Nov 06, 2017 | 102.76 | 102.82 | 102.04 | 102.33 | 773,986 | +0.07(+0.07%) |
Nov 03, 2017 | 102.49 | 102.53 | 102.00 | 102.26 | 1,031,558 | -0.54(-0.53%) |
Nov 02, 2017 | 103.23 | 103.34 | 102.26 | 102.80 | 660,053 | -0.67(-0.64%) |
Nov 01, 2017 | 103.55 | 104.03 | 103.16 | 103.47 | 1,029,528 | +1.84(+1.81%) |
Oct 31, 2017 | 101.65 | 101.87 | 101.06 | 101.62 | 340,471 | +0.36(+0.35%) |
Oct 30, 2017 | 100.91 | 101.29 | 100.90 | 101.27 | 449,801 | -0.31(-0.31%) |
Oct 27, 2017 | 101.78 | 101.81 | 100.98 | 101.58 | 654,384 | +0.67(+0.66%) |
Oct 26, 2017 | 100.83 | 101.43 | 100.25 | 100.91 | 630,502 | +0.57(+0.57%) |
Oct 25, 2017 | 100.75 | 101.11 | 99.95 | 100.34 | 894,285 | +0.41(+0.41%) |
Oct 24, 2017 | 99.84 | 100.12 | 99.33 | 99.93 | 629,589 | -0.02(-0.02%) |
Oct 23, 2017 | 100.17 | 100.68 | 99.89 | 99.95 | 809,443 | +0.26(+0.26%) |
Oct 20, 2017 | 100.27 | 100.30 | 99.55 | 99.69 | 872,128 | -1.22(-1.21%) |
Oct 19, 2017 | 100.01 | 101.13 | 99.49 | 100.91 | 2,022,371 | +1.45(+1.46%) |
Oct 18, 2017 | 99.81 | 99.82 | 98.90 | 99.46 | 599,011 | +0.38(+0.39%) |
Oct 17, 2017 | 98.88 | 99.19 | 98.65 | 99.08 | 369,069 | -0.44(-0.45%) |
Oct 16, 2017 | 99.75 | 99.75 | 99.27 | 99.52 | 579,505 | -0.78(-0.78%) |
Oct 13, 2017 | 100.30 | 100.71 | 100.20 | 100.31 | 387,677 | +0.06(+0.06%) |
Oct 12, 2017 | 100.16 | 100.58 | 100.13 | 100.25 | 362,522 | -0.01(-0.01%) |
Oct 11, 2017 | 99.84 | 100.38 | 99.81 | 100.25 | 587,396 | +0.28(+0.28%) |
Oct 10, 2017 | 100.08 | 100.16 | 99.50 | 99.98 | 630,499 | +0.04(+0.04%) |
Oct 09, 2017 | 99.17 | 99.94 | 99.08 | 99.94 | 886,755 | +1.19(+1.21%) |
Oct 06, 2017 | 97.74 | 98.75 | 97.74 | 98.75 | 884,662 | +0.04(+0.05%) |
Oct 05, 2017 | 98.15 | 98.72 | 97.92 | 98.71 | 645,273 | +0.71(+0.73%) |
Oct 04, 2017 | 97.97 | 98.40 | 97.82 | 97.99 | 612,547 | -0.73(-0.74%) |
Oct 03, 2017 | 98.47 | 98.96 | 98.46 | 98.72 | 425,049 | +0.34(+0.34%) |
Oct 02, 2017 | 97.86 | 98.52 | 97.83 | 98.38 | 626,314 | +0.81(+0.83%) |
Sep 29, 2017 | 96.79 | 97.58 | 96.64 | 97.58 | 617,396 | +0.76(+0.78%) |
Sep 28, 2017 | 96.42 | 96.95 | 96.42 | 96.82 | 465,988 | +0.73(+0.76%) |
Sep 27, 2017 | 95.60 | 96.41 | 95.60 | 96.09 | 746,100 | +0.05(+0.06%) |
Sep 26, 2017 | 96.19 | 96.36 | 95.55 | 96.04 | 863,910 | -0.92(-0.95%) |
Sep 25, 2017 | 97.75 | 97.76 | 96.44 | 96.95 | 542,523 | -1.17(-1.20%) |
Sep 22, 2017 | 98.14 | 98.36 | 97.71 | 98.13 | 521,833 | +0.57(+0.58%) |
Sep 21, 2017 | 97.57 | 97.90 | 97.22 | 97.56 | 516,543 | -0.24(-0.25%) |
Sep 20, 2017 | 98.10 | 98.28 | 96.97 | 97.80 | 715,139 | -0.38(-0.39%) |
Sep 19, 2017 | 98.46 | 98.48 | 97.94 | 98.18 | 720,419 | +0.24(+0.25%) |
Sep 18, 2017 | 97.86 | 98.14 | 97.78 | 97.94 | 1,188,634 | +0.28(+0.29%) |
Sep 15, 2017 | 97.67 | 97.99 | 97.29 | 97.66 | 816,384 | +0.48(+0.49%) |
Sep 14, 2017 | 96.92 | 97.41 | 96.74 | 97.17 | 453,269 | -0.53(-0.55%) |
Sep 13, 2017 | 97.66 | 97.80 | 97.41 | 97.71 | 659,049 | -0.12(-0.13%) |
Sep 12, 2017 | 97.82 | 98.07 | 97.52 | 97.83 | 942,801 | -0.22(-0.23%) |
Sep 11, 2017 | 97.49 | 98.17 | 97.44 | 98.06 | 1,201,385 | +1.68(+1.75%) |
Sep 08, 2017 | 96.87 | 97.06 | 96.27 | 96.37 | 956,392 | +0.26(+0.27%) |
Sep 07, 2017 | 96.03 | 96.44 | 95.76 | 96.12 | 1,174,314 | +1.73(+1.83%) |
Sep 06, 2017 | 94.34 | 94.63 | 93.82 | 94.39 | 769,334 | +1.17(+1.25%) |
Sep 05, 2017 | 93.55 | 93.99 | 92.86 | 93.22 | 398,529 | -0.52(-0.55%) |