Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 86.63 | 90.39 | 86.46 | 90.39 | 85,695 | +4.26(+4.95%) |
Nov 29, 2017 | 86.18 | 86.92 | 84.76 | 86.12 | 66,869 | +0.17(+0.20%) |
Nov 28, 2017 | 88.96 | 89.82 | 85.27 | 85.95 | 90,696 | -2.73(-3.08%) |
Nov 27, 2017 | 90.61 | 90.61 | 88.34 | 88.68 | 33,345 | -1.53(-1.70%) |
Nov 24, 2017 | 91.12 | 91.18 | 90.20 | 90.22 | 16,121 | -0.51(-0.56%) |
Nov 22, 2017 | 90.90 | 91.12 | 89.53 | 90.73 | 29,861 | +0.11(+0.13%) |
Nov 21, 2017 | 89.87 | 90.95 | 88.17 | 90.61 | 56,021 | +1.32(+1.48%) |
Nov 20, 2017 | 91.23 | 92.94 | 88.63 | 89.29 | 68,949 | -2.10(-2.30%) |
Nov 17, 2017 | 90.34 | 91.39 | 89.84 | 91.39 | 25,640 | +1.61(+1.79%) |
Nov 16, 2017 | 90.79 | 90.79 | 89.13 | 89.79 | 48,189 | -0.33(-0.37%) |
Nov 15, 2017 | 88.96 | 90.62 | 88.63 | 90.12 | 43,856 | +0.89(+0.99%) |
Nov 14, 2017 | 90.18 | 90.40 | 88.46 | 89.24 | 43,988 | -1.83(-2.01%) |
Nov 13, 2017 | 94.16 | 94.16 | 90.01 | 91.06 | 35,259 | -2.66(-2.84%) |
Nov 10, 2017 | 95.49 | 96.10 | 93.66 | 93.72 | 20,493 | -2.05(-2.14%) |
Nov 09, 2017 | 95.38 | 96.99 | 94.94 | 95.77 | 9,985 | -0.17(-0.17%) |
Nov 08, 2017 | 96.43 | 96.54 | 94.99 | 95.93 | 25,464 | -1.11(-1.14%) |
Nov 07, 2017 | 95.27 | 97.98 | 94.97 | 97.04 | 27,556 | +1.66(+1.74%) |
Nov 06, 2017 | 94.22 | 95.44 | 93.38 | 95.38 | 22,940 | +1.66(+1.77%) |
Nov 03, 2017 | 93.55 | 94.19 | 93.11 | 93.72 | 14,571 | +0.61(+0.65%) |
Nov 02, 2017 | 95.60 | 96.49 | 92.94 | 93.11 | 32,906 | -3.60(-3.72%) |
Nov 01, 2017 | 94.11 | 97.37 | 94.11 | 96.71 | 35,922 | +3.21(+3.43%) |
Oct 31, 2017 | 93.83 | 94.77 | 93.11 | 93.50 | 36,716 | -0.17(-0.18%) |
Oct 30, 2017 | 93.66 | 95.16 | 93.45 | 93.66 | 28,275 | +0.28(+0.30%) |
Oct 27, 2017 | 92.61 | 93.83 | 92.28 | 93.39 | 34,133 | +1.44(+1.57%) |
Oct 26, 2017 | 90.45 | 92.50 | 89.68 | 91.95 | 37,918 | +2.16(+2.40%) |
Oct 25, 2017 | 91.95 | 91.95 | 88.90 | 89.79 | 39,385 | -2.38(-2.58%) |
Oct 24, 2017 | 93.78 | 93.78 | 91.73 | 92.17 | 33,325 | -0.94(-1.01%) |
Oct 23, 2017 | 94.27 | 94.83 | 92.72 | 93.11 | 25,591 | -0.55(-0.59%) |
Oct 20, 2017 | 95.33 | 95.71 | 93.66 | 93.66 | 22,777 | -1.66(-1.74%) |
Oct 19, 2017 | 95.44 | 95.55 | 94.61 | 95.33 | 18,248 | -0.22(-0.23%) |
Oct 18, 2017 | 96.99 | 97.15 | 95.21 | 95.55 | 28,172 | -1.66(-1.71%) |
Oct 17, 2017 | 97.93 | 98.09 | 96.93 | 97.21 | 22,467 | -0.66(-0.68%) |
Oct 16, 2017 | 99.31 | 99.82 | 97.71 | 97.87 | 37,162 | -1.05(-1.06%) |
Oct 13, 2017 | 101.42 | 101.42 | 98.59 | 98.92 | 28,588 | -2.33(-2.30%) |
Oct 12, 2017 | 101.08 | 101.69 | 100.31 | 101.25 | 15,002 | -0.44(-0.43%) |
Oct 11, 2017 | 101.58 | 102.02 | 101.58 | 101.69 | 11,399 | -0.17(-0.16%) |
Oct 10, 2017 | 101.80 | 101.97 | 100.97 | 101.86 | 25,499 | +1.00(+0.99%) |
Oct 09, 2017 | 101.64 | 101.64 | 100.63 | 100.86 | 12,506 | -0.11(-0.11%) |
Oct 06, 2017 | 101.25 | 101.86 | 100.87 | 100.97 | 24,051 | -0.94(-0.92%) |
Oct 05, 2017 | 101.03 | 101.91 | 100.57 | 101.91 | 18,070 | +1.05(+1.04%) |
Oct 04, 2017 | 100.09 | 100.86 | 99.67 | 100.86 | 23,121 | +0.83(+0.83%) |
Oct 03, 2017 | 100.03 | 100.20 | 99.81 | 100.03 | 11,679 | +0.00(+0.00%) |
Oct 02, 2017 | 100.36 | 100.42 | 99.48 | 100.03 | 12,578 | -0.28(-0.28%) |
Sep 29, 2017 | 99.42 | 101.08 | 99.42 | 100.31 | 13,641 | +0.44(+0.44%) |
Sep 28, 2017 | 100.69 | 100.86 | 99.61 | 99.86 | 6,837 | -0.17(-0.17%) |
Sep 27, 2017 | 101.36 | 101.53 | 99.72 | 100.03 | 11,719 | -1.22(-1.20%) |
Sep 26, 2017 | 100.14 | 101.69 | 99.98 | 101.25 | 13,160 | +0.89(+0.88%) |
Sep 25, 2017 | 99.26 | 100.58 | 99.26 | 100.36 | 24,409 | +1.16(+1.17%) |
Sep 22, 2017 | 100.09 | 100.69 | 98.87 | 99.20 | 15,269 | -0.28(-0.28%) |
Sep 21, 2017 | 101.30 | 101.30 | 99.26 | 99.48 | 11,173 | -1.66(-1.64%) |
Sep 20, 2017 | 101.53 | 102.02 | 100.53 | 101.14 | 16,064 | +0.22(+0.22%) |
Sep 19, 2017 | 100.97 | 101.64 | 100.42 | 100.92 | 30,001 | +0.05(+0.05%) |
Sep 18, 2017 | 99.31 | 101.14 | 98.95 | 100.86 | 30,660 | +1.61(+1.62%) |
Sep 15, 2017 | 99.86 | 100.42 | 99.20 | 99.26 | 18,162 | -0.83(-0.83%) |
Sep 14, 2017 | 99.98 | 100.86 | 99.75 | 100.09 | 17,939 | +0.22(+0.22%) |
Sep 13, 2017 | 99.59 | 100.31 | 99.42 | 99.86 | 22,107 | +0.33(+0.33%) |
Sep 12, 2017 | 99.64 | 99.87 | 99.37 | 99.53 | 20,905 | +0.06(+0.06%) |
Sep 11, 2017 | 99.70 | 100.86 | 99.48 | 99.48 | 33,425 | -0.22(-0.22%) |
Sep 08, 2017 | 101.08 | 101.42 | 99.70 | 99.70 | 22,812 | -1.38(-1.37%) |
Sep 07, 2017 | 101.14 | 101.42 | 99.92 | 101.08 | 36,474 | +0.22(+0.22%) |
Sep 06, 2017 | 99.70 | 100.97 | 98.98 | 100.86 | 29,325 | +1.22(+1.22%) |
Sep 05, 2017 | 100.42 | 100.77 | 99.09 | 99.64 | 14,102 | -0.94(-0.94%) |