Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 87.35 | 87.35 | 86.31 | 86.66 | 210,021 | -0.25(-0.29%) |
Nov 29, 2017 | 88.21 | 88.64 | 86.70 | 86.91 | 171,279 | -1.41(-1.60%) |
Nov 28, 2017 | 88.90 | 89.59 | 86.65 | 88.32 | 199,518 | -0.44(-0.50%) |
Nov 27, 2017 | 89.00 | 89.37 | 87.49 | 88.76 | 233,331 | -0.07(-0.08%) |
Nov 24, 2017 | 89.15 | 89.35 | 88.58 | 88.83 | 50,975 | -0.13(-0.15%) |
Nov 22, 2017 | 90.04 | 90.45 | 88.89 | 88.96 | 118,579 | -1.10(-1.22%) |
Nov 21, 2017 | 90.36 | 90.86 | 89.56 | 90.06 | 141,827 | +0.07(+0.08%) |
Nov 20, 2017 | 90.46 | 90.68 | 89.61 | 89.99 | 163,964 | -0.42(-0.46%) |
Nov 17, 2017 | 90.47 | 90.94 | 89.91 | 90.41 | 223,175 | -0.15(-0.17%) |
Nov 16, 2017 | 89.26 | 91.45 | 88.86 | 90.56 | 200,660 | +1.63(+1.83%) |
Nov 15, 2017 | 90.06 | 90.06 | 88.68 | 88.93 | 103,829 | -1.56(-1.72%) |
Nov 14, 2017 | 90.36 | 91.04 | 89.88 | 90.49 | 161,698 | -0.21(-0.23%) |
Nov 13, 2017 | 89.87 | 91.23 | 89.87 | 90.70 | 101,611 | +0.41(+0.45%) |
Nov 10, 2017 | 90.00 | 91.00 | 89.60 | 90.29 | 103,318 | +0.39(+0.43%) |
Nov 09, 2017 | 89.60 | 90.66 | 89.48 | 89.90 | 135,683 | -0.30(-0.33%) |
Nov 08, 2017 | 89.10 | 90.44 | 88.41 | 90.20 | 132,000 | +1.16(+1.30%) |
Nov 07, 2017 | 90.64 | 90.64 | 88.52 | 89.04 | 129,714 | -1.71(-1.88%) |
Nov 06, 2017 | 89.59 | 91.36 | 89.44 | 90.75 | 117,712 | +0.86(+0.96%) |
Nov 03, 2017 | 89.51 | 90.20 | 89.29 | 89.89 | 117,586 | +0.06(+0.07%) |
Nov 02, 2017 | 89.07 | 90.31 | 88.15 | 89.83 | 134,644 | +1.25(+1.41%) |
Nov 01, 2017 | 88.94 | 89.43 | 87.82 | 88.58 | 203,508 | +0.20(+0.23%) |
Oct 31, 2017 | 88.25 | 89.48 | 87.79 | 88.38 | 225,015 | +0.28(+0.32%) |
Oct 30, 2017 | 90.60 | 90.96 | 86.92 | 88.10 | 218,515 | -3.14(-3.44%) |
Oct 27, 2017 | 94.31 | 95.89 | 83.70 | 91.24 | 460,910 | -0.19(-0.21%) |
Oct 26, 2017 | 91.82 | 92.38 | 89.28 | 91.43 | 246,731 | +0.18(+0.20%) |
Oct 25, 2017 | 91.61 | 91.95 | 89.72 | 91.25 | 183,132 | -0.76(-0.83%) |
Oct 24, 2017 | 93.05 | 93.71 | 91.63 | 92.01 | 251,714 | -0.50(-0.54%) |
Oct 23, 2017 | 94.00 | 94.35 | 92.41 | 92.51 | 141,091 | -1.32(-1.41%) |
Oct 20, 2017 | 94.37 | 95.01 | 93.63 | 93.83 | 117,219 | +0.09(+0.10%) |
Oct 19, 2017 | 94.31 | 94.58 | 93.14 | 93.74 | 182,169 | -1.06(-1.12%) |
Oct 18, 2017 | 94.85 | 95.19 | 94.09 | 94.80 | 123,785 | +0.33(+0.35%) |
Oct 17, 2017 | 95.50 | 95.95 | 94.03 | 94.47 | 214,747 | -0.88(-0.92%) |
Oct 16, 2017 | 95.34 | 96.48 | 95.00 | 95.35 | 87,721 | -0.08(-0.08%) |
Oct 13, 2017 | 96.27 | 96.64 | 95.25 | 95.43 | 140,830 | -0.33(-0.34%) |
Oct 12, 2017 | 95.20 | 96.33 | 95.04 | 95.76 | 189,231 | +0.44(+0.46%) |
Oct 11, 2017 | 95.80 | 96.22 | 95.12 | 95.32 | 146,166 | +0.11(+0.12%) |
Oct 10, 2017 | 95.63 | 95.95 | 94.13 | 95.21 | 175,264 | -0.29(-0.30%) |
Oct 09, 2017 | 96.44 | 96.63 | 95.15 | 95.50 | 184,036 | -0.17(-0.18%) |
Oct 06, 2017 | 93.55 | 96.08 | 93.40 | 95.67 | 242,410 | +2.29(+2.45%) |
Oct 05, 2017 | 93.57 | 93.74 | 93.02 | 93.38 | 145,812 | +0.44(+0.47%) |
Oct 04, 2017 | 93.00 | 93.50 | 92.23 | 92.94 | 102,222 | +0.43(+0.46%) |
Oct 03, 2017 | 92.97 | 93.56 | 91.09 | 92.51 | 157,880 | +0.40(+0.43%) |
Oct 02, 2017 | 91.89 | 92.17 | 90.97 | 92.11 | 188,707 | +0.74(+0.81%) |
Sep 29, 2017 | 90.75 | 92.34 | 90.18 | 91.37 | 150,591 | +0.63(+0.69%) |
Sep 28, 2017 | 90.58 | 91.33 | 90.04 | 90.74 | 132,621 | +0.13(+0.14%) |
Sep 27, 2017 | 88.47 | 92.03 | 87.75 | 90.61 | 218,188 | +2.62(+2.98%) |
Sep 26, 2017 | 86.29 | 88.58 | 86.19 | 87.99 | 144,873 | +2.18(+2.54%) |
Sep 25, 2017 | 86.59 | 86.91 | 85.40 | 85.81 | 89,614 | -1.08(-1.24%) |
Sep 22, 2017 | 86.80 | 87.91 | 85.97 | 86.89 | 68,564 | +0.14(+0.16%) |
Sep 21, 2017 | 86.27 | 87.05 | 83.90 | 86.75 | 64,929 | +0.26(+0.30%) |
Sep 20, 2017 | 86.47 | 86.88 | 85.41 | 86.49 | 73,642 | +0.33(+0.38%) |
Sep 19, 2017 | 85.45 | 86.59 | 85.45 | 86.16 | 146,491 | +0.57(+0.67%) |
Sep 18, 2017 | 84.30 | 85.87 | 83.69 | 85.59 | 141,602 | +1.32(+1.57%) |
Sep 15, 2017 | 83.00 | 84.50 | 82.39 | 84.27 | 168,467 | +1.28(+1.54%) |
Sep 14, 2017 | 82.37 | 83.11 | 82.02 | 82.99 | 96,942 | +0.46(+0.56%) |
Sep 13, 2017 | 82.50 | 83.02 | 82.24 | 82.53 | 92,462 | -0.25(-0.30%) |
Sep 12, 2017 | 82.28 | 83.08 | 81.10 | 82.78 | 103,499 | +0.82(+1.00%) |
Sep 11, 2017 | 82.46 | 82.88 | 81.55 | 81.96 | 153,552 | -0.43(-0.52%) |
Sep 08, 2017 | 83.89 | 83.89 | 81.96 | 82.39 | 128,190 | -1.02(-1.22%) |
Sep 07, 2017 | 83.89 | 83.89 | 82.65 | 83.41 | 136,063 | -0.20(-0.24%) |
Sep 06, 2017 | 83.94 | 83.95 | 82.78 | 83.61 | 113,118 | +0.09(+0.11%) |
Sep 05, 2017 | 83.12 | 83.95 | 82.34 | 83.52 | 165,802 | +0.07(+0.08%) |