Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 91.58 | 91.89 | 89.84 | 90.72 | 244,865 | -0.34(-0.37%) |
Nov 29, 2017 | 95.17 | 95.17 | 90.49 | 91.06 | 242,552 | -4.07(-4.28%) |
Nov 28, 2017 | 94.77 | 95.53 | 94.21 | 95.13 | 169,076 | +0.65(+0.69%) |
Nov 27, 2017 | 95.74 | 95.74 | 93.46 | 94.48 | 145,275 | -1.31(-1.37%) |
Nov 24, 2017 | 95.13 | 96.11 | 94.59 | 95.78 | 56,209 | +1.02(+1.07%) |
Nov 22, 2017 | 96.93 | 96.93 | 93.53 | 94.77 | 120,849 | -1.99(-2.05%) |
Nov 21, 2017 | 94.32 | 96.86 | 94.32 | 96.76 | 259,223 | +2.81(+2.99%) |
Nov 20, 2017 | 92.77 | 94.18 | 92.77 | 93.95 | 152,612 | +1.25(+1.35%) |
Nov 17, 2017 | 93.65 | 94.00 | 91.92 | 92.70 | 191,434 | -0.62(-0.67%) |
Nov 16, 2017 | 90.88 | 93.93 | 90.85 | 93.32 | 266,099 | +3.15(+3.49%) |
Nov 15, 2017 | 90.73 | 91.59 | 88.54 | 90.17 | 169,046 | -1.40(-1.53%) |
Nov 14, 2017 | 91.59 | 92.56 | 90.75 | 91.58 | 151,864 | -0.64(-0.69%) |
Nov 13, 2017 | 90.97 | 92.32 | 90.28 | 92.22 | 270,258 | +0.73(+0.79%) |
Nov 10, 2017 | 90.96 | 92.02 | 89.75 | 91.49 | 193,389 | +0.32(+0.35%) |
Nov 09, 2017 | 92.53 | 92.88 | 87.41 | 91.17 | 154,751 | -1.95(-2.09%) |
Nov 08, 2017 | 91.14 | 93.19 | 89.91 | 93.12 | 165,676 | +1.52(+1.66%) |
Nov 07, 2017 | 91.82 | 92.34 | 90.73 | 91.60 | 194,565 | -0.21(-0.23%) |
Nov 06, 2017 | 91.77 | 92.50 | 90.76 | 91.81 | 165,411 | +0.05(+0.05%) |
Nov 03, 2017 | 91.54 | 92.27 | 90.88 | 91.76 | 165,336 | +0.49(+0.54%) |
Nov 02, 2017 | 90.28 | 92.01 | 89.76 | 91.27 | 148,411 | +1.13(+1.25%) |
Nov 01, 2017 | 91.70 | 92.61 | 88.53 | 90.14 | 178,783 | -0.90(-0.99%) |
Oct 31, 2017 | 90.04 | 92.27 | 88.18 | 91.05 | 164,465 | +1.56(+1.75%) |
Oct 30, 2017 | 89.60 | 89.98 | 88.26 | 89.48 | 258,433 | -1.08(-1.20%) |
Oct 27, 2017 | 87.80 | 92.02 | 86.44 | 90.57 | 327,274 | +4.47(+5.20%) |
Oct 26, 2017 | 86.77 | 89.05 | 84.53 | 86.09 | 209,435 | +5.68(+7.06%) |
Oct 25, 2017 | 80.56 | 81.09 | 79.75 | 80.41 | 128,679 | -0.15(-0.19%) |
Oct 24, 2017 | 80.06 | 81.02 | 79.54 | 80.56 | 137,431 | +0.69(+0.86%) |
Oct 23, 2017 | 80.18 | 80.70 | 79.56 | 79.88 | 70,811 | -0.10(-0.13%) |
Oct 20, 2017 | 80.48 | 81.29 | 79.94 | 79.98 | 99,701 | +0.24(+0.31%) |
Oct 19, 2017 | 79.63 | 80.12 | 78.36 | 79.74 | 129,495 | -0.25(-0.32%) |
Oct 18, 2017 | 79.14 | 80.42 | 78.94 | 79.99 | 109,593 | +1.28(+1.63%) |
Oct 17, 2017 | 78.62 | 79.21 | 78.30 | 78.71 | 74,570 | +0.25(+0.32%) |
Oct 16, 2017 | 78.27 | 78.65 | 77.68 | 78.46 | 71,201 | +0.20(+0.25%) |
Oct 13, 2017 | 78.01 | 78.34 | 77.70 | 78.26 | 89,462 | +0.59(+0.76%) |
Oct 12, 2017 | 76.87 | 77.99 | 75.77 | 77.66 | 84,905 | +0.76(+0.99%) |
Oct 11, 2017 | 76.57 | 77.08 | 76.19 | 76.90 | 65,743 | +0.43(+0.57%) |
Oct 10, 2017 | 76.67 | 76.67 | 75.79 | 76.47 | 69,270 | +0.15(+0.20%) |
Oct 09, 2017 | 76.12 | 76.74 | 75.90 | 76.32 | 56,213 | +0.20(+0.26%) |
Oct 06, 2017 | 75.43 | 76.23 | 75.43 | 76.12 | 58,577 | +0.41(+0.53%) |
Oct 05, 2017 | 76.43 | 76.53 | 75.35 | 75.71 | 72,919 | -0.48(-0.63%) |
Oct 04, 2017 | 76.23 | 76.48 | 75.64 | 76.19 | 170,041 | -0.18(-0.23%) |
Oct 03, 2017 | 76.02 | 76.50 | 75.50 | 76.37 | 120,018 | +0.28(+0.37%) |
Oct 02, 2017 | 75.31 | 76.34 | 74.74 | 76.09 | 122,884 | +0.81(+1.08%) |
Sep 29, 2017 | 74.37 | 75.43 | 74.03 | 75.28 | 164,791 | +1.41(+1.91%) |
Sep 28, 2017 | 72.78 | 73.94 | 72.05 | 73.87 | 136,220 | +0.61(+0.84%) |
Sep 27, 2017 | 70.62 | 73.46 | 69.41 | 73.26 | 167,899 | +3.06(+4.36%) |
Sep 26, 2017 | 70.59 | 71.10 | 70.09 | 70.20 | 111,028 | -0.21(-0.29%) |
Sep 25, 2017 | 71.04 | 71.84 | 69.85 | 70.40 | 121,974 | -0.73(-1.03%) |
Sep 22, 2017 | 69.94 | 71.41 | 69.72 | 71.14 | 110,422 | +1.05(+1.49%) |
Sep 21, 2017 | 70.23 | 70.48 | 69.54 | 70.09 | 126,002 | -0.15(-0.21%) |
Sep 20, 2017 | 70.67 | 70.67 | 69.72 | 70.24 | 147,630 | -0.38(-0.53%) |
Sep 19, 2017 | 70.43 | 70.98 | 69.88 | 70.62 | 142,660 | +0.48(+0.68%) |
Sep 18, 2017 | 69.65 | 70.51 | 69.61 | 70.14 | 215,312 | +0.85(+1.23%) |
Sep 15, 2017 | 69.39 | 69.55 | 68.81 | 69.28 | 256,153 | +0.23(+0.33%) |
Sep 14, 2017 | 69.18 | 69.92 | 68.67 | 69.06 | 151,712 | -0.15(-0.22%) |
Sep 13, 2017 | 68.48 | 69.58 | 67.94 | 69.21 | 245,586 | +0.91(+1.33%) |
Sep 12, 2017 | 68.66 | 67.35 | 68.30 | 140,632 | +0.57(+0.85%) | |
Sep 11, 2017 | 66.78 | 68.22 | 66.72 | 67.72 | 163,630 | +1.31(+1.97%) |
Sep 08, 2017 | 67.75 | 67.75 | 66.27 | 66.42 | 131,494 | -1.29(-1.90%) |
Sep 07, 2017 | 67.73 | 66.52 | 67.71 | 178,274 | +0.53(+0.78%) | |
Sep 06, 2017 | 66.78 | 67.70 | 64.90 | 67.18 | 284,279 | +0.54(+0.80%) |
Sep 05, 2017 | 66.88 | 67.20 | 65.89 | 66.64 | 257,790 | -0.57(-0.85%) |