Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 89.13 | 90.80 | 88.75 | 89.48 | 12,886 | +0.83(+0.94%) |
Nov 29, 2017 | 88.47 | 89.42 | 88.30 | 88.65 | 18,791 | +2.60(+3.02%) |
Nov 28, 2017 | 86.15 | 86.53 | 85.35 | 86.05 | 11,254 | -0.52(-0.60%) |
Nov 27, 2017 | 86.32 | 86.78 | 85.84 | 86.57 | 4,158 | +0.45(+0.52%) |
Nov 24, 2017 | 85.73 | 86.15 | 85.67 | 86.12 | 3,889 | +0.80(+0.93%) |
Nov 22, 2017 | 86.39 | 86.50 | 85.32 | 85.32 | 3,937 | -0.80(-0.93%) |
Nov 21, 2017 | 85.35 | 86.98 | 85.11 | 86.12 | 22,552 | -0.83(-0.96%) |
Nov 20, 2017 | 87.78 | 87.78 | 86.91 | 86.95 | 13,572 | +0.14(+0.16%) |
Nov 17, 2017 | 87.57 | 87.64 | 86.67 | 86.81 | 13,755 | -2.08(-2.34%) |
Nov 16, 2017 | 87.64 | 88.89 | 86.95 | 88.89 | 10,215 | +2.64(+3.06%) |
Nov 15, 2017 | 87.43 | 88.27 | 86.25 | 86.25 | 25,391 | -3.05(-3.42%) |
Nov 14, 2017 | 90.17 | 90.17 | 89.17 | 89.31 | 14,377 | -1.77(-1.94%) |
Nov 13, 2017 | 90.14 | 91.15 | 90.14 | 91.08 | 25,620 | -0.66(-0.72%) |
Nov 10, 2017 | 90.56 | 91.94 | 90.24 | 91.73 | 27,797 | +3.92(+4.46%) |
Nov 09, 2017 | 88.06 | 88.68 | 87.47 | 87.82 | 23,377 | +0.73(+0.84%) |
Nov 08, 2017 | 86.39 | 87.29 | 86.08 | 87.09 | 3,374 | +0.59(+0.68%) |
Nov 07, 2017 | 87.23 | 87.36 | 86.25 | 86.50 | 16,002 | -1.01(-1.15%) |
Nov 06, 2017 | 87.88 | 88.22 | 87.36 | 87.50 | 9,047 | -0.94(-1.06%) |
Nov 03, 2017 | 88.79 | 89.45 | 88.41 | 88.44 | 23,412 | -0.72(-0.80%) |
Nov 02, 2017 | 89.90 | 89.97 | 88.79 | 89.16 | 9,852 | -1.30(-1.43%) |
Nov 01, 2017 | 91.32 | 91.39 | 89.55 | 90.45 | 10,688 | -1.14(-1.25%) |
Oct 31, 2017 | 91.42 | 91.67 | 91.21 | 91.60 | 12,806 | +0.17(+0.19%) |
Oct 30, 2017 | 93.60 | 91.42 | 91.42 | 10,023 | -2.91(-3.09%) | |
Oct 27, 2017 | 95.03 | 95.45 | 94.23 | 94.34 | 23,067 | -1.80(-1.88%) |
Oct 26, 2017 | 94.86 | 96.56 | 90.35 | 96.14 | 16,528 | +0.90(+0.95%) |
Oct 25, 2017 | 96.10 | 96.24 | 94.98 | 95.24 | 19,728 | +1.32(+1.40%) |
Oct 24, 2017 | 94.09 | 94.58 | 93.57 | 93.92 | 13,542 | +1.77(+1.92%) |
Oct 23, 2017 | 92.43 | 92.46 | 91.60 | 92.15 | 32,253 | -0.62(-0.67%) |
Oct 20, 2017 | 92.78 | 93.43 | 92.29 | 92.78 | 37,752 | +3.12(+3.48%) |
Oct 19, 2017 | 88.96 | 89.83 | 88.51 | 89.65 | 7,682 | -0.87(-0.96%) |
Oct 18, 2017 | 90.56 | 91.04 | 90.31 | 90.52 | 6,827 | +1.98(+2.23%) |
Oct 17, 2017 | 89.79 | 89.79 | 88.20 | 88.54 | 17,386 | -0.45(-0.51%) |
Oct 16, 2017 | 89.17 | 89.69 | 88.75 | 88.99 | 7,625 | +0.31(+0.35%) |
Oct 13, 2017 | 89.31 | 90.21 | 88.61 | 88.68 | 10,089 | -1.91(-2.11%) |
Oct 12, 2017 | 91.53 | 92.25 | 90.59 | 90.59 | 20,403 | -1.21(-1.32%) |
Oct 11, 2017 | 91.49 | 92.08 | 91.25 | 91.80 | 16,473 | -0.69(-0.75%) |
Oct 10, 2017 | 92.53 | 92.57 | 90.90 | 92.50 | 15,090 | -0.45(-0.49%) |
Oct 09, 2017 | 93.16 | 93.51 | 92.71 | 92.95 | 3,618 | -0.73(-0.78%) |
Oct 06, 2017 | 94.54 | 95.06 | 92.81 | 93.68 | 19,067 | +0.80(+0.86%) |
Oct 05, 2017 | 92.53 | 93.43 | 92.53 | 92.88 | 4,676 | +0.75(+0.82%) |
Oct 04, 2017 | 91.56 | 93.05 | 91.56 | 92.13 | 3,567 | +0.36(+0.39%) |
Oct 03, 2017 | 92.88 | 92.88 | 91.67 | 91.77 | 7,229 | -0.42(-0.45%) |
Oct 02, 2017 | 90.87 | 92.20 | 90.52 | 92.19 | 27,541 | +0.66(+0.72%) |
Sep 29, 2017 | 91.63 | 92.43 | 91.21 | 91.53 | 13,166 | -0.62(-0.68%) |
Sep 28, 2017 | 92.89 | 93.26 | 91.91 | 92.15 | 13,441 | +0.83(+0.91%) |
Sep 27, 2017 | 91.53 | 91.98 | 90.69 | 91.32 | 21,678 | +3.88(+4.44%) |
Sep 26, 2017 | 87.50 | 88.13 | 87.26 | 87.43 | 19,176 | +0.52(+0.60%) |
Sep 25, 2017 | 88.37 | 88.65 | 86.54 | 86.91 | 20,491 | -1.70(-1.92%) |
Sep 22, 2017 | 88.96 | 87.68 | 88.61 | 17,261 | -0.69(-0.78%) | |
Sep 21, 2017 | 88.65 | 89.31 | 87.85 | 89.31 | 32,264 | +0.14(+0.16%) |
Sep 20, 2017 | 89.17 | 90.31 | 88.93 | 89.17 | 19,254 | -0.24(-0.27%) |
Sep 19, 2017 | 88.51 | 89.55 | 88.51 | 89.41 | 10,019 | +0.66(+0.74%) |
Sep 18, 2017 | 88.13 | 89.45 | 87.99 | 88.75 | 16,376 | +1.39(+1.59%) |
Sep 15, 2017 | 87.30 | 87.92 | 87.30 | 87.36 | 5,971 | +0.07(+0.08%) |
Sep 14, 2017 | 88.27 | 88.27 | 87.30 | 87.30 | 27,355 | -1.04(-1.18%) |
Sep 13, 2017 | 87.18 | 88.44 | 87.18 | 88.34 | 22,251 | +0.87(+0.99%) |
Sep 12, 2017 | 87.09 | 87.71 | 87.09 | 87.47 | 22,236 | +1.28(+1.49%) |
Sep 11, 2017 | 85.28 | 86.46 | 85.01 | 86.19 | 17,197 | +3.05(+3.67%) |
Sep 08, 2017 | 82.82 | 83.83 | 82.81 | 83.13 | 16,171 | +0.45(+0.54%) |
Sep 07, 2017 | 84.38 | 84.38 | 81.92 | 82.69 | 40,302 | -2.53(-2.97%) |
Sep 06, 2017 | 83.62 | 85.51 | 83.21 | 85.21 | 39,399 | +1.63(+1.95%) |
Sep 05, 2017 | 85.70 | 85.70 | 83.55 | 83.58 | 20,655 | -4.30(-4.89%) |