Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 88.70 | 89.17 | 88.45 | 88.95 | 231,387 | +0.27(+0.30%) |
Nov 29, 2017 | 88.36 | 88.82 | 88.25 | 88.68 | 177,590 | +0.61(+0.69%) |
Nov 28, 2017 | 87.62 | 88.13 | 87.29 | 88.07 | 237,492 | +0.65(+0.74%) |
Nov 27, 2017 | 88.28 | 88.59 | 87.13 | 87.42 | 176,441 | -0.50(-0.57%) |
Nov 24, 2017 | 88.24 | 88.82 | 87.83 | 87.92 | 203,562 | -0.16(-0.18%) |
Nov 22, 2017 | 88.02 | 88.29 | 87.77 | 88.08 | 134,687 | +0.04(+0.05%) |
Nov 21, 2017 | 87.67 | 88.14 | 87.60 | 88.04 | 191,744 | +0.37(+0.42%) |
Nov 20, 2017 | 87.72 | 87.99 | 86.80 | 87.67 | 217,103 | +0.12(+0.14%) |
Nov 17, 2017 | 87.74 | 88.00 | 87.27 | 87.55 | 289,197 | -0.06(-0.07%) |
Nov 16, 2017 | 86.64 | 87.65 | 86.62 | 87.61 | 355,150 | +1.42(+1.65%) |
Nov 15, 2017 | 86.27 | 86.61 | 85.58 | 86.19 | 273,570 | -0.39(-0.45%) |
Nov 14, 2017 | 86.69 | 87.25 | 86.25 | 86.58 | 270,375 | -0.15(-0.17%) |
Nov 13, 2017 | 86.41 | 87.54 | 85.99 | 86.73 | 460,102 | +0.07(+0.08%) |
Nov 10, 2017 | 86.73 | 87.27 | 86.50 | 86.66 | 255,224 | +0.07(+0.08%) |
Nov 09, 2017 | 86.60 | 87.23 | 85.55 | 86.59 | 1,163,670 | -3.37(-3.75%) |
Nov 08, 2017 | 89.47 | 90.81 | 89.29 | 89.96 | 164,782 | +0.44(+0.49%) |
Nov 07, 2017 | 89.51 | 90.03 | 88.13 | 89.52 | 168,964 | -0.01(-0.01%) |
Nov 06, 2017 | 89.04 | 90.52 | 88.71 | 89.53 | 163,445 | +0.42(+0.47%) |
Nov 03, 2017 | 88.49 | 89.21 | 87.42 | 89.11 | 192,719 | +0.43(+0.48%) |
Nov 02, 2017 | 91.75 | 93.13 | 88.32 | 88.68 | 463,097 | +2.09(+2.41%) |
Nov 01, 2017 | 86.66 | 86.66 | 85.61 | 86.59 | 142,850 | +0.29(+0.34%) |
Oct 31, 2017 | 85.84 | 86.67 | 85.84 | 86.30 | 107,892 | +0.61(+0.71%) |
Oct 30, 2017 | 86.26 | 86.45 | 85.02 | 85.69 | 212,762 | -0.76(-0.88%) |
Oct 27, 2017 | 85.84 | 86.48 | 85.41 | 86.45 | 94,705 | +0.85(+0.99%) |
Oct 26, 2017 | 85.70 | 86.46 | 85.21 | 85.60 | 135,622 | -0.31(-0.36%) |
Oct 25, 2017 | 86.37 | 86.83 | 85.34 | 85.91 | 178,180 | -0.56(-0.65%) |
Oct 24, 2017 | 85.60 | 86.67 | 85.41 | 86.47 | 425,388 | +0.84(+0.98%) |
Oct 23, 2017 | 86.52 | 86.52 | 85.35 | 85.63 | 61,970 | -0.41(-0.48%) |
Oct 20, 2017 | 85.32 | 86.07 | 84.97 | 86.04 | 106,030 | +0.85(+1.00%) |
Oct 19, 2017 | 84.62 | 85.39 | 84.38 | 85.19 | 80,093 | +0.28(+0.33%) |
Oct 18, 2017 | 85.18 | 85.57 | 84.84 | 84.91 | 159,828 | -0.16(-0.19%) |
Oct 17, 2017 | 85.10 | 85.58 | 84.91 | 85.07 | 235,014 | -0.14(-0.16%) |
Oct 16, 2017 | 85.18 | 85.38 | 84.65 | 85.21 | 153,991 | +0.06(+0.07%) |
Oct 13, 2017 | 85.34 | 85.34 | 84.63 | 85.15 | 120,290 | -0.09(-0.11%) |
Oct 12, 2017 | 85.45 | 85.62 | 85.13 | 85.24 | 98,354 | -0.05(-0.06%) |
Oct 11, 2017 | 85.56 | 85.94 | 85.02 | 85.29 | 75,145 | -0.20(-0.23%) |
Oct 10, 2017 | 85.34 | 85.89 | 85.15 | 85.49 | 84,462 | +0.15(+0.18%) |
Oct 09, 2017 | 85.75 | 85.75 | 84.78 | 85.34 | 102,593 | -0.50(-0.58%) |
Oct 06, 2017 | 85.16 | 85.99 | 85.16 | 85.84 | 98,491 | +0.52(+0.61%) |
Oct 05, 2017 | 85.78 | 85.96 | 85.08 | 85.32 | 125,489 | -0.26(-0.30%) |
Oct 04, 2017 | 87.40 | 87.48 | 85.53 | 85.58 | 188,949 | -1.63(-1.87%) |
Oct 03, 2017 | 87.50 | 88.13 | 86.62 | 87.21 | 263,263 | +0.11(+0.13%) |
Oct 02, 2017 | 86.21 | 87.42 | 86.17 | 87.10 | 315,416 | +0.89(+1.03%) |
Sep 29, 2017 | 85.64 | 86.30 | 85.01 | 86.21 | 345,051 | +0.47(+0.55%) |
Sep 28, 2017 | 84.19 | 85.81 | 83.88 | 85.74 | 223,263 | +1.43(+1.70%) |
Sep 27, 2017 | 84.17 | 84.47 | 83.34 | 84.31 | 240,956 | +0.40(+0.48%) |
Sep 26, 2017 | 82.00 | 84.04 | 82.00 | 83.91 | 275,614 | +1.71(+2.08%) |
Sep 25, 2017 | 81.93 | 82.23 | 81.41 | 82.20 | 85,919 | +0.21(+0.26%) |
Sep 22, 2017 | 81.83 | 82.25 | 81.69 | 81.99 | 106,426 | +0.23(+0.28%) |
Sep 21, 2017 | 82.36 | 82.42 | 81.50 | 81.76 | 151,005 | -0.59(-0.72%) |
Sep 20, 2017 | 81.44 | 82.41 | 81.24 | 82.35 | 165,887 | +0.99(+1.22%) |
Sep 19, 2017 | 81.33 | 81.66 | 81.01 | 81.36 | 129,095 | -0.03(-0.04%) |
Sep 18, 2017 | 81.18 | 81.45 | 80.91 | 81.39 | 127,276 | +0.43(+0.53%) |
Sep 15, 2017 | 81.09 | 81.09 | 80.61 | 80.96 | 200,803 | -0.33(-0.41%) |
Sep 14, 2017 | 80.60 | 81.68 | 80.28 | 81.29 | 194,619 | +0.43(+0.53%) |
Sep 13, 2017 | 80.85 | 81.05 | 80.51 | 80.86 | 161,378 | +0.13(+0.16%) |
Sep 12, 2017 | 80.12 | 80.74 | 79.91 | 80.73 | 134,663 | +0.37(+0.46%) |
Sep 11, 2017 | 79.76 | 80.49 | 79.39 | 80.36 | 172,584 | +1.14(+1.44%) |
Sep 08, 2017 | 78.10 | 79.33 | 77.75 | 79.22 | 206,059 | +1.18(+1.51%) |
Sep 07, 2017 | 78.81 | 79.12 | 77.69 | 78.04 | 174,257 | -0.72(-0.91%) |
Sep 06, 2017 | 79.88 | 80.00 | 78.37 | 78.76 | 277,414 | -1.16(-1.45%) |
Sep 05, 2017 | 79.85 | 80.62 | 79.55 | 79.92 | 115,549 | +0.04(+0.05%) |