Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 92.72 | 94.90 | 92.60 | 93.70 | 3,535,813 | +1.08(+1.16%) |
Nov 29, 2017 | 93.24 | 93.96 | 92.20 | 92.62 | 872,586 | -0.81(-0.87%) |
Nov 28, 2017 | 94.22 | 94.48 | 92.43 | 93.43 | 642,394 | -1.10(-1.16%) |
Nov 27, 2017 | 93.97 | 94.74 | 93.35 | 94.53 | 920,729 | +0.07(+0.07%) |
Nov 24, 2017 | 94.09 | 94.78 | 93.50 | 94.47 | 299,284 | +0.48(+0.51%) |
Nov 22, 2017 | 93.64 | 94.60 | 93.38 | 93.98 | 620,022 | +0.98(+1.05%) |
Nov 21, 2017 | 93.19 | 93.70 | 92.46 | 93.01 | 885,650 | -0.27(-0.29%) |
Nov 20, 2017 | 93.26 | 93.76 | 92.86 | 93.28 | 629,786 | -0.20(-0.22%) |
Nov 17, 2017 | 93.01 | 93.99 | 92.50 | 93.48 | 483,933 | +0.45(+0.48%) |
Nov 16, 2017 | 92.77 | 93.44 | 91.61 | 93.03 | 366,864 | +0.54(+0.58%) |
Nov 15, 2017 | 93.59 | 93.59 | 91.94 | 92.49 | 744,313 | -1.76(-1.86%) |
Nov 14, 2017 | 96.31 | 97.27 | 94.16 | 94.25 | 600,533 | -2.75(-2.84%) |
Nov 13, 2017 | 97.53 | 98.26 | 96.63 | 97.01 | 550,532 | -1.02(-1.04%) |
Nov 10, 2017 | 97.71 | 98.34 | 96.85 | 98.03 | 557,452 | +0.37(+0.38%) |
Nov 09, 2017 | 96.61 | 97.73 | 96.39 | 97.66 | 448,097 | +0.54(+0.56%) |
Nov 08, 2017 | 97.21 | 98.23 | 96.81 | 97.12 | 435,909 | -0.78(-0.80%) |
Nov 07, 2017 | 97.66 | 98.11 | 96.40 | 97.90 | 512,330 | -0.02(-0.02%) |
Nov 06, 2017 | 94.73 | 98.25 | 94.73 | 97.92 | 623,496 | +2.86(+3.01%) |
Nov 03, 2017 | 93.98 | 95.28 | 93.44 | 95.05 | 420,104 | +0.93(+0.99%) |
Nov 02, 2017 | 93.76 | 94.81 | 93.32 | 94.12 | 565,554 | +0.26(+0.28%) |
Nov 01, 2017 | 93.26 | 94.56 | 92.63 | 93.86 | 757,983 | +0.95(+1.02%) |
Oct 31, 2017 | 90.68 | 93.27 | 90.68 | 92.91 | 1,172,426 | +2.09(+2.30%) |
Oct 30, 2017 | 88.84 | 90.83 | 88.24 | 90.82 | 1,284,752 | +2.35(+2.66%) |
Oct 27, 2017 | 86.37 | 88.53 | 85.34 | 88.47 | 874,719 | +1.93(+2.22%) |
Oct 26, 2017 | 87.58 | 88.05 | 86.22 | 86.54 | 518,685 | -1.08(-1.23%) |
Oct 25, 2017 | 88.02 | 89.62 | 87.26 | 87.62 | 1,020,687 | +0.36(+0.42%) |
Oct 24, 2017 | 84.17 | 88.33 | 83.49 | 87.26 | 1,277,379 | +5.65(+6.92%) |
Oct 23, 2017 | 83.43 | 83.43 | 81.53 | 81.61 | 760,504 | -1.62(-1.94%) |
Oct 20, 2017 | 83.32 | 83.84 | 82.19 | 83.23 | 548,759 | +0.17(+0.20%) |
Oct 19, 2017 | 83.87 | 84.50 | 82.34 | 83.06 | 592,482 | -1.13(-1.35%) |
Oct 18, 2017 | 87.12 | 87.39 | 84.08 | 84.20 | 952,882 | -2.93(-3.36%) |
Oct 17, 2017 | 86.93 | 87.58 | 86.67 | 87.13 | 295,301 | +0.22(+0.26%) |
Oct 16, 2017 | 88.11 | 88.33 | 86.53 | 86.91 | 822,215 | -0.91(-1.03%) |
Oct 13, 2017 | 88.16 | 88.69 | 87.74 | 87.81 | 386,689 | +0.14(+0.16%) |
Oct 12, 2017 | 88.73 | 88.77 | 87.59 | 87.67 | 337,159 | -1.60(-1.79%) |
Oct 11, 2017 | 88.83 | 89.58 | 87.87 | 89.27 | 213,949 | +0.48(+0.54%) |
Oct 10, 2017 | 89.42 | 90.12 | 88.68 | 88.79 | 368,643 | +0.21(+0.24%) |
Oct 09, 2017 | 87.10 | 88.75 | 87.10 | 88.58 | 392,903 | +1.44(+1.66%) |
Oct 06, 2017 | 87.91 | 88.80 | 86.65 | 87.14 | 551,059 | -1.60(-1.80%) |
Oct 05, 2017 | 89.63 | 89.63 | 88.42 | 88.74 | 527,839 | -0.06(-0.06%) |
Oct 04, 2017 | 90.12 | 90.55 | 88.67 | 88.79 | 438,797 | -1.37(-1.52%) |
Oct 03, 2017 | 91.09 | 91.34 | 89.88 | 90.16 | 305,925 | -1.07(-1.18%) |
Oct 02, 2017 | 90.48 | 91.34 | 89.94 | 91.23 | 329,163 | -0.01(-0.01%) |
Sep 29, 2017 | 91.07 | 91.34 | 89.97 | 91.24 | 304,648 | +0.44(+0.49%) |
Sep 28, 2017 | 91.06 | 91.06 | 89.75 | 90.80 | 375,533 | +1.04(+1.15%) |
Sep 27, 2017 | 90.83 | 90.83 | 89.07 | 89.76 | 417,429 | -0.61(-0.68%) |
Sep 26, 2017 | 91.26 | 91.85 | 90.15 | 90.37 | 408,288 | -1.18(-1.29%) |
Sep 25, 2017 | 90.93 | 92.02 | 90.37 | 91.56 | 611,020 | +1.41(+1.57%) |
Sep 22, 2017 | 88.96 | 90.26 | 88.82 | 90.14 | 605,263 | +0.85(+0.95%) |
Sep 21, 2017 | 90.47 | 90.47 | 88.80 | 89.29 | 695,148 | -1.65(-1.82%) |
Sep 20, 2017 | 91.70 | 92.32 | 90.72 | 90.95 | 530,420 | -0.18(-0.20%) |
Sep 19, 2017 | 90.94 | 91.28 | 89.71 | 91.13 | 468,806 | +0.50(+0.55%) |
Sep 18, 2017 | 89.19 | 91.39 | 89.08 | 90.63 | 548,275 | +1.07(+1.20%) |
Sep 15, 2017 | 88.52 | 89.68 | 88.47 | 89.56 | 712,106 | +0.81(+0.92%) |
Sep 14, 2017 | 87.38 | 88.88 | 87.38 | 88.75 | 642,951 | +1.22(+1.39%) |
Sep 13, 2017 | 86.18 | 88.77 | 85.92 | 87.53 | 631,402 | +1.71(+1.99%) |
Sep 12, 2017 | 84.36 | 86.36 | 84.36 | 85.82 | 469,407 | +1.65(+1.97%) |
Sep 11, 2017 | 84.31 | 84.67 | 84.01 | 84.16 | 577,627 | -0.13(-0.15%) |
Sep 08, 2017 | 84.15 | 84.56 | 83.33 | 84.29 | 493,269 | +0.08(+0.10%) |
Sep 07, 2017 | 84.12 | 84.84 | 83.48 | 84.21 | 668,555 | +0.03(+0.03%) |
Sep 06, 2017 | 83.02 | 84.29 | 82.01 | 84.18 | 968,610 | +0.80(+0.95%) |
Sep 05, 2017 | 83.41 | 84.52 | 82.85 | 83.39 | 778,791 | +0.56(+0.68%) |