Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 86.04 | 87.91 | 85.93 | 87.32 | 2,403,504 | +1.54(+1.80%) |
Nov 29, 2017 | 86.81 | 86.87 | 85.39 | 85.77 | 1,832,801 | -0.58(-0.67%) |
Nov 28, 2017 | 84.68 | 86.77 | 84.18 | 86.35 | 2,424,387 | +1.91(+2.27%) |
Nov 27, 2017 | 83.94 | 84.71 | 83.89 | 84.44 | 1,268,277 | +0.50(+0.59%) |
Nov 24, 2017 | 84.59 | 84.66 | 83.67 | 83.94 | 692,867 | -0.36(-0.43%) |
Nov 22, 2017 | 85.05 | 85.15 | 84.21 | 84.30 | 1,185,150 | -0.69(-0.81%) |
Nov 21, 2017 | 84.82 | 85.18 | 84.17 | 84.98 | 1,774,808 | +0.55(+0.65%) |
Nov 20, 2017 | 85.06 | 85.68 | 84.38 | 84.44 | 1,593,810 | -0.39(-0.46%) |
Nov 17, 2017 | 84.34 | 85.01 | 83.86 | 84.82 | 1,334,165 | -0.14(-0.16%) |
Nov 16, 2017 | 83.61 | 85.13 | 83.58 | 84.96 | 1,753,043 | +1.89(+2.28%) |
Nov 15, 2017 | 83.75 | 83.88 | 83.01 | 83.07 | 1,548,310 | -1.34(-1.58%) |
Nov 14, 2017 | 84.26 | 84.97 | 84.16 | 84.41 | 1,761,930 | -0.06(-0.07%) |
Nov 13, 2017 | 84.19 | 84.97 | 84.09 | 84.47 | 1,687,254 | -0.20(-0.24%) |
Nov 10, 2017 | 83.66 | 84.83 | 83.48 | 84.67 | 1,390,907 | +0.55(+0.65%) |
Nov 09, 2017 | 84.73 | 84.90 | 83.52 | 84.12 | 1,572,659 | -1.27(-1.48%) |
Nov 08, 2017 | 85.33 | 85.61 | 84.33 | 85.38 | 1,487,321 | +0.12(+0.14%) |
Nov 07, 2017 | 86.11 | 86.18 | 84.86 | 85.26 | 1,512,036 | -0.59(-0.68%) |
Nov 06, 2017 | 86.02 | 86.95 | 85.45 | 85.85 | 1,600,883 | -0.10(-0.12%) |
Nov 03, 2017 | 86.90 | 87.40 | 85.51 | 85.95 | 3,001,805 | -1.35(-1.54%) |
Nov 02, 2017 | 87.25 | 87.80 | 85.73 | 87.30 | 2,533,233 | +0.07(+0.08%) |
Nov 01, 2017 | 88.94 | 89.07 | 87.03 | 87.23 | 1,715,303 | -1.07(-1.21%) |
Oct 31, 2017 | 88.40 | 88.89 | 87.68 | 88.29 | 2,998,459 | -0.28(-0.32%) |
Oct 30, 2017 | 90.56 | 90.80 | 88.56 | 88.57 | 1,905,743 | -2.26(-2.49%) |
Oct 27, 2017 | 89.28 | 90.95 | 89.03 | 90.83 | 2,448,711 | +0.49(+0.54%) |
Oct 26, 2017 | 91.73 | 92.16 | 90.29 | 90.35 | 2,152,784 | -0.66(-0.72%) |
Oct 25, 2017 | 90.27 | 93.18 | 88.91 | 91.00 | 4,850,698 | -4.28(-4.49%) |
Oct 24, 2017 | 94.05 | 95.90 | 93.61 | 95.28 | 2,527,964 | +1.84(+1.97%) |
Oct 23, 2017 | 93.10 | 95.00 | 92.88 | 93.43 | 2,092,154 | +0.25(+0.27%) |
Oct 20, 2017 | 91.37 | 93.20 | 91.23 | 93.19 | 1,548,032 | +2.42(+2.67%) |
Oct 19, 2017 | 90.57 | 90.80 | 90.03 | 90.76 | 1,674,930 | -0.14(-0.15%) |
Oct 18, 2017 | 90.90 | 91.13 | 90.43 | 90.90 | 1,131,143 | +0.12(+0.13%) |
Oct 17, 2017 | 90.32 | 90.88 | 89.90 | 90.78 | 1,710,926 | -0.20(-0.22%) |
Oct 16, 2017 | 91.30 | 91.30 | 90.58 | 90.98 | 1,138,270 | -0.02(-0.02%) |
Oct 13, 2017 | 91.54 | 91.92 | 90.90 | 91.00 | 780,120 | -0.06(-0.07%) |
Oct 12, 2017 | 90.98 | 91.68 | 90.78 | 91.06 | 1,505,468 | -0.05(-0.05%) |
Oct 11, 2017 | 91.13 | 91.20 | 90.71 | 91.11 | 1,219,569 | +0.05(+0.05%) |
Oct 10, 2017 | 92.05 | 92.05 | 90.57 | 91.06 | 972,652 | -0.68(-0.74%) |
Oct 09, 2017 | 91.68 | 92.44 | 91.52 | 91.74 | 1,259,056 | +0.01(+0.01%) |
Oct 06, 2017 | 90.78 | 92.45 | 90.59 | 91.73 | 2,161,396 | +1.16(+1.28%) |
Oct 05, 2017 | 90.40 | 90.88 | 90.09 | 90.57 | 1,437,726 | +0.43(+0.48%) |
Oct 04, 2017 | 89.58 | 90.81 | 89.58 | 90.15 | 1,536,325 | +0.32(+0.36%) |
Oct 03, 2017 | 89.64 | 89.83 | 89.10 | 89.83 | 1,172,700 | +0.18(+0.20%) |
Oct 02, 2017 | 89.06 | 89.69 | 88.57 | 89.65 | 1,684,749 | +0.79(+0.89%) |
Sep 29, 2017 | 87.86 | 89.16 | 87.77 | 88.86 | 1,770,575 | +0.99(+1.12%) |
Sep 28, 2017 | 87.61 | 87.99 | 87.06 | 87.87 | 1,244,350 | +0.13(+0.15%) |
Sep 27, 2017 | 87.51 | 87.74 | 1,637,318 | -0.70(-0.79%) | ||
Sep 26, 2017 | 88.54 | 88.85 | 88.06 | 88.44 | 1,371,035 | -0.10(-0.11%) |
Sep 25, 2017 | 88.70 | 88.99 | 87.59 | 88.54 | 1,725,732 | -0.07(-0.08%) |
Sep 22, 2017 | 88.79 | 89.15 | 88.08 | 88.61 | 1,623,290 | -0.32(-0.36%) |
Sep 21, 2017 | 89.00 | 89.35 | 88.81 | 88.93 | 1,293,769 | -0.06(-0.07%) |
Sep 20, 2017 | 88.79 | 89.30 | 88.21 | 88.99 | 1,589,290 | -1.16(-1.28%) |
Sep 19, 2017 | 90.25 | 91.18 | 90.07 | 90.15 | 1,921,500 | -0.05(-0.06%) |
Sep 18, 2017 | 89.42 | 90.26 | 89.29 | 90.20 | 1,468,751 | +1.07(+1.20%) |
Sep 15, 2017 | 89.23 | 89.59 | 88.65 | 89.13 | 2,457,512 | -0.58(-0.64%) |
Sep 14, 2017 | 89.78 | 89.99 | 88.79 | 89.71 | 1,836,517 | -0.35(-0.39%) |
Sep 13, 2017 | 89.30 | 90.48 | 89.10 | 90.06 | 1,499,482 | +0.36(+0.40%) |
Sep 12, 2017 | 88.70 | 90.15 | 88.67 | 89.70 | 1,940,013 | +1.48(+1.68%) |
Sep 11, 2017 | 87.77 | 88.22 | 87.07 | 88.21 | 1,983,918 | +1.06(+1.21%) |
Sep 08, 2017 | 84.50 | 88.31 | 84.28 | 87.16 | 2,991,262 | +2.39(+2.82%) |
Sep 07, 2017 | 83.83 | 84.82 | 83.01 | 84.76 | 1,730,088 | +0.67(+0.79%) |
Sep 06, 2017 | 85.04 | 85.45 | 83.65 | 84.10 | 1,712,479 | -0.39(-0.46%) |
Sep 05, 2017 | 84.65 | 85.16 | 84.30 | 84.49 | 1,579,078 | -0.30(-0.35%) |