Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 90.92 | 93.46 | 90.45 | 91.59 | 3,984,740 | +1.69(+1.88%) |
Nov 29, 2017 | 95.99 | 96.19 | 88.60 | 89.89 | 3,864,091 | -6.10(-6.36%) |
Nov 28, 2017 | 93.40 | 96.05 | 93.40 | 95.99 | 1,864,878 | +2.48(+2.65%) |
Nov 27, 2017 | 92.84 | 94.15 | 91.64 | 93.51 | 1,477,974 | -0.58(-0.62%) |
Nov 24, 2017 | 93.82 | 94.43 | 93.23 | 94.09 | 995,142 | +0.51(+0.55%) |
Nov 22, 2017 | 94.67 | 94.67 | 93.05 | 93.58 | 1,346,777 | -0.23(-0.25%) |
Nov 21, 2017 | 92.50 | 93.95 | 92.49 | 93.82 | 1,684,137 | +1.99(+2.17%) |
Nov 20, 2017 | 91.36 | 92.49 | 91.12 | 91.83 | 1,803,450 | +0.77(+0.85%) |
Nov 17, 2017 | 94.74 | 95.42 | 90.95 | 91.06 | 1,890,635 | -2.79(-2.98%) |
Nov 16, 2017 | 92.71 | 95.81 | 92.08 | 93.85 | 2,525,539 | +1.63(+1.77%) |
Nov 15, 2017 | 91.41 | 92.54 | 90.04 | 92.22 | 2,354,846 | +0.72(+0.78%) |
Nov 14, 2017 | 90.78 | 91.56 | 90.21 | 91.50 | 2,058,982 | +0.73(+0.80%) |
Nov 13, 2017 | 90.41 | 91.76 | 90.16 | 90.78 | 2,536,559 | -0.45(-0.50%) |
Nov 10, 2017 | 91.02 | 91.82 | 90.49 | 91.23 | 2,443,834 | +0.04(+0.04%) |
Nov 09, 2017 | 94.88 | 94.88 | 90.65 | 91.20 | 2,362,303 | -4.17(-4.37%) |
Nov 08, 2017 | 95.82 | 96.03 | 94.67 | 95.37 | 1,247,614 | -0.37(-0.39%) |
Nov 07, 2017 | 93.90 | 95.79 | 93.66 | 95.74 | 1,408,226 | +1.77(+1.89%) |
Nov 06, 2017 | 94.70 | 94.70 | 93.57 | 93.97 | 1,263,275 | -0.70(-0.74%) |
Nov 03, 2017 | 94.48 | 94.98 | 94.02 | 94.67 | 1,298,004 | -0.07(-0.08%) |
Nov 02, 2017 | 93.71 | 94.80 | 93.07 | 94.74 | 1,953,658 | +1.10(+1.17%) |
Nov 01, 2017 | 97.97 | 97.97 | 91.81 | 93.65 | 2,600,607 | -3.33(-3.43%) |
Oct 31, 2017 | 95.99 | 97.64 | 95.16 | 96.98 | 3,069,740 | +1.37(+1.43%) |
Oct 30, 2017 | 96.34 | 96.75 | 94.80 | 95.61 | 2,134,481 | -0.64(-0.67%) |
Oct 27, 2017 | 96.35 | 97.52 | 92.27 | 96.25 | 2,781,622 | -0.69(-0.72%) |
Oct 26, 2017 | 95.33 | 97.77 | 95.30 | 96.94 | 2,637,423 | +1.91(+2.01%) |
Oct 25, 2017 | 95.62 | 95.84 | 93.70 | 95.04 | 1,793,750 | -0.87(-0.91%) |
Oct 24, 2017 | 95.97 | 96.33 | 95.35 | 95.91 | 1,154,801 | -0.10(-0.10%) |
Oct 23, 2017 | 97.07 | 97.07 | 95.70 | 96.01 | 1,305,707 | -0.48(-0.50%) |
Oct 20, 2017 | 97.13 | 97.21 | 96.09 | 96.49 | 938,812 | +0.26(+0.27%) |
Oct 19, 2017 | 95.05 | 96.24 | 94.20 | 96.23 | 796,115 | -0.04(-0.04%) |
Oct 18, 2017 | 96.35 | 96.39 | 94.51 | 96.27 | 969,256 | +0.07(+0.07%) |
Oct 17, 2017 | 96.04 | 96.44 | 95.06 | 96.19 | 1,234,583 | +0.61(+0.63%) |
Oct 16, 2017 | 94.41 | 95.64 | 93.61 | 95.59 | 2,335,600 | +1.81(+1.93%) |
Oct 13, 2017 | 93.72 | 94.49 | 93.35 | 93.78 | 1,129,319 | +0.43(+0.46%) |
Oct 12, 2017 | 93.42 | 94.19 | 93.07 | 93.35 | 1,052,229 | +0.20(+0.22%) |
Oct 11, 2017 | 92.69 | 93.64 | 92.44 | 93.15 | 746,515 | +0.12(+0.13%) |
Oct 10, 2017 | 93.46 | 93.46 | 92.06 | 93.02 | 965,470 | +0.45(+0.48%) |
Oct 09, 2017 | 91.49 | 93.03 | 91.40 | 92.58 | 992,959 | +1.32(+1.44%) |
Oct 06, 2017 | 90.61 | 91.43 | 90.19 | 91.26 | 1,083,771 | +0.71(+0.79%) |
Oct 05, 2017 | 92.21 | 92.26 | 90.26 | 90.55 | 1,297,060 | -1.18(-1.29%) |
Oct 04, 2017 | 91.40 | 91.80 | 89.99 | 91.73 | 1,616,202 | +0.14(+0.16%) |
Oct 03, 2017 | 93.54 | 93.66 | 91.15 | 91.59 | 1,940,185 | -1.88(-2.01%) |
Oct 02, 2017 | 93.99 | 94.39 | 92.51 | 93.47 | 1,307,011 | -0.94(-0.99%) |
Sep 29, 2017 | 93.63 | 94.48 | 92.76 | 94.40 | 1,211,342 | +0.96(+1.03%) |
Sep 28, 2017 | 91.94 | 93.68 | 91.94 | 93.44 | 2,084,028 | +0.67(+0.72%) |
Sep 27, 2017 | 89.31 | 93.56 | 88.76 | 92.77 | 2,505,843 | +4.45(+5.04%) |
Sep 26, 2017 | 88.86 | 89.10 | 87.52 | 88.32 | 950,353 | +0.14(+0.16%) |
Sep 25, 2017 | 89.51 | 87.63 | 88.18 | 1,621,614 | -1.41(-1.57%) | |
Sep 22, 2017 | 88.50 | 89.97 | 88.50 | 89.59 | 1,356,858 | +0.95(+1.08%) |
Sep 21, 2017 | 88.84 | 89.06 | 87.78 | 88.63 | 1,609,169 | -0.12(-0.14%) |
Sep 20, 2017 | 91.05 | 91.22 | 87.80 | 88.76 | 1,972,492 | -2.09(-2.30%) |
Sep 19, 2017 | 91.71 | 89.55 | 90.85 | 2,029,387 | +0.98(+1.09%) | |
Sep 18, 2017 | 88.18 | 90.24 | 87.89 | 89.87 | 1,764,254 | +2.02(+2.30%) |
Sep 15, 2017 | 86.94 | 88.04 | 86.60 | 87.85 | 2,749,754 | +1.05(+1.21%) |
Sep 14, 2017 | 86.01 | 87.23 | 85.87 | 86.80 | 1,116,561 | +0.64(+0.74%) |
Sep 13, 2017 | 86.21 | 87.07 | 85.52 | 86.16 | 1,450,175 | -1.08(-1.24%) |
Sep 12, 2017 | 86.47 | 87.44 | 85.97 | 87.23 | 951,209 | +0.69(+0.80%) |
Sep 11, 2017 | 84.79 | 87.04 | 84.79 | 86.54 | 1,143,517 | +2.51(+2.99%) |
Sep 08, 2017 | 84.03 | 85.14 | 83.77 | 84.03 | 758,420 | -0.86(-1.02%) |
Sep 07, 2017 | 84.99 | 83.50 | 84.89 | 765,604 | +0.73(+0.87%) | |
Sep 06, 2017 | 83.48 | 84.21 | 82.67 | 84.16 | 1,075,201 | +0.75(+0.90%) |
Sep 05, 2017 | 83.66 | 84.28 | 82.40 | 83.41 | 955,508 | -0.37(-0.45%) |