Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 93.15 | 93.85 | 92.10 | 92.50 | 3,190,356 | -0.52(-0.56%) |
Nov 29, 2017 | 94.68 | 94.87 | 91.30 | 93.02 | 3,259,463 | -1.96(-2.06%) |
Nov 28, 2017 | 94.88 | 95.28 | 93.87 | 94.98 | 2,347,359 | +0.29(+0.31%) |
Nov 27, 2017 | 96.44 | 96.45 | 94.62 | 94.69 | 1,954,886 | -2.23(-2.31%) |
Nov 24, 2017 | 95.97 | 97.02 | 95.75 | 96.93 | 698,768 | +1.07(+1.11%) |
Nov 22, 2017 | 97.32 | 97.37 | 95.81 | 95.86 | 1,740,750 | -1.51(-1.55%) |
Nov 21, 2017 | 97.40 | 98.10 | 96.98 | 97.37 | 1,854,680 | +0.41(+0.42%) |
Nov 20, 2017 | 96.82 | 97.63 | 96.62 | 96.96 | 1,317,203 | +0.10(+0.10%) |
Nov 17, 2017 | 97.17 | 97.41 | 95.89 | 96.87 | 1,565,338 | -0.05(-0.05%) |
Nov 16, 2017 | 96.74 | 97.46 | 96.46 | 96.92 | 1,657,245 | +1.03(+1.07%) |
Nov 15, 2017 | 97.37 | 97.37 | 94.35 | 95.89 | 2,381,623 | -2.04(-2.09%) |
Nov 14, 2017 | 96.80 | 98.40 | 96.64 | 97.93 | 1,650,944 | +0.80(+0.83%) |
Nov 13, 2017 | 96.24 | 97.66 | 95.61 | 97.13 | 1,365,294 | -0.10(-0.10%) |
Nov 10, 2017 | 97.47 | 98.17 | 96.82 | 97.23 | 2,182,247 | -0.63(-0.64%) |
Nov 09, 2017 | 98.37 | 99.16 | 96.45 | 97.85 | 2,454,874 | -1.79(-1.79%) |
Nov 08, 2017 | 98.04 | 99.73 | 97.63 | 99.64 | 3,148,838 | +1.73(+1.76%) |
Nov 07, 2017 | 96.75 | 99.72 | 94.88 | 97.91 | 9,285,433 | -4.53(-4.42%) |
Nov 06, 2017 | 101.48 | 103.60 | 100.65 | 102.44 | 7,035,075 | +2.77(+2.77%) |
Nov 03, 2017 | 100.07 | 100.78 | 97.88 | 99.67 | 3,132,750 | +1.26(+1.28%) |
Nov 02, 2017 | 98.54 | 95.63 | 98.42 | 2,723,164 | +0.39(+0.40%) | |
Nov 01, 2017 | 100.85 | 100.92 | 97.38 | 98.03 | 2,969,370 | -2.24(-2.23%) |
Oct 31, 2017 | 98.98 | 101.09 | 98.13 | 100.27 | 3,190,189 | +1.64(+1.66%) |
Oct 30, 2017 | 95.46 | 98.89 | 95.22 | 98.63 | 3,196,701 | +3.60(+3.79%) |
Oct 27, 2017 | 93.60 | 95.43 | 93.12 | 95.03 | 2,593,212 | +2.10(+2.27%) |
Oct 26, 2017 | 92.45 | 93.11 | 92.24 | 92.92 | 1,159,353 | +0.84(+0.91%) |
Oct 25, 2017 | 92.38 | 93.33 | 91.04 | 92.08 | 1,533,232 | -0.56(-0.61%) |
Oct 24, 2017 | 92.22 | 93.38 | 91.80 | 92.65 | 1,754,969 | +0.39(+0.42%) |
Oct 23, 2017 | 93.04 | 93.43 | 92.00 | 92.26 | 1,709,643 | -0.33(-0.36%) |
Oct 20, 2017 | 92.00 | 92.74 | 91.45 | 92.59 | 2,068,567 | +1.61(+1.77%) |
Oct 19, 2017 | 92.81 | 92.85 | 89.53 | 90.98 | 3,565,467 | -3.54(-3.75%) |
Oct 18, 2017 | 94.72 | 94.95 | 93.10 | 94.52 | 1,183,913 | -0.01(-0.01%) |
Oct 17, 2017 | 93.85 | 94.62 | 93.48 | 94.53 | 1,132,747 | +0.33(+0.35%) |
Oct 16, 2017 | 94.36 | 94.48 | 93.44 | 94.21 | 1,248,247 | +0.28(+0.30%) |
Oct 13, 2017 | 92.93 | 94.34 | 92.59 | 93.92 | 1,422,914 | +1.43(+1.54%) |
Oct 12, 2017 | 92.67 | 93.37 | 92.39 | 92.50 | 1,253,032 | -0.38(-0.41%) |
Oct 11, 2017 | 91.64 | 93.06 | 91.64 | 92.88 | 1,308,510 | +0.99(+1.07%) |
Oct 10, 2017 | 92.46 | 92.59 | 90.99 | 91.89 | 1,171,057 | -0.34(-0.37%) |
Oct 09, 2017 | 92.61 | 92.65 | 91.97 | 92.23 | 1,165,502 | -0.19(-0.21%) |
Oct 06, 2017 | 91.03 | 92.52 | 90.86 | 92.43 | 1,651,084 | +0.99(+1.08%) |
Oct 05, 2017 | 91.38 | 91.75 | 90.67 | 91.44 | 1,269,190 | +0.46(+0.50%) |
Oct 04, 2017 | 90.00 | 91.04 | 89.64 | 90.98 | 1,547,818 | +0.63(+0.69%) |
Oct 03, 2017 | 90.07 | 90.75 | 89.63 | 90.36 | 904,385 | +0.29(+0.32%) |
Oct 02, 2017 | 89.96 | 90.58 | 89.16 | 90.07 | 1,427,564 | +0.33(+0.37%) |
Sep 29, 2017 | 89.24 | 89.82 | 88.78 | 89.73 | 1,376,672 | +0.58(+0.65%) |
Sep 28, 2017 | 89.21 | 89.77 | 88.52 | 89.15 | 1,473,569 | -0.32(-0.35%) |
Sep 27, 2017 | 89.79 | 87.95 | 89.47 | 1,746,776 | +1.98(+2.26%) | |
Sep 26, 2017 | 88.38 | 88.72 | 87.15 | 87.49 | 2,408,024 | -0.21(-0.24%) |
Sep 25, 2017 | 89.97 | 89.97 | 86.92 | 87.70 | 2,829,071 | -3.07(-3.39%) |
Sep 22, 2017 | 89.57 | 91.16 | 89.38 | 90.77 | 1,564,140 | +0.84(+0.93%) |
Sep 21, 2017 | 90.95 | 91.45 | 89.14 | 89.94 | 2,415,043 | -1.22(-1.33%) |
Sep 20, 2017 | 95.32 | 95.35 | 89.61 | 91.15 | 4,042,041 | -3.89(-4.10%) |
Sep 19, 2017 | 95.01 | 95.69 | 94.42 | 95.04 | 1,239,634 | +0.39(+0.41%) |
Sep 18, 2017 | 96.69 | 97.40 | 94.55 | 94.66 | 2,582,872 | -1.81(-1.88%) |
Sep 15, 2017 | 94.28 | 96.62 | 93.97 | 96.47 | 2,687,119 | +2.18(+2.31%) |
Sep 14, 2017 | 93.15 | 95.20 | 93.14 | 94.29 | 1,857,765 | +0.25(+0.26%) |
Sep 13, 2017 | 94.10 | 92.97 | 94.05 | 1,021,246 | -0.06(-0.07%) | |
Sep 12, 2017 | 94.75 | 94.88 | 93.92 | 94.11 | 1,168,870 | -0.28(-0.30%) |
Sep 11, 2017 | 93.08 | 94.60 | 92.68 | 94.39 | 1,440,611 | +2.25(+2.44%) |
Sep 08, 2017 | 93.39 | 93.65 | 91.86 | 92.15 | 1,101,012 | -1.58(-1.68%) |
Sep 07, 2017 | 93.72 | 94.49 | 93.30 | 93.72 | 1,583,841 | +0.23(+0.24%) |
Sep 06, 2017 | 94.78 | 95.06 | 93.17 | 93.49 | 1,668,307 | -0.67(-0.71%) |
Sep 05, 2017 | 94.15 | 95.93 | 92.75 | 94.16 | 2,496,607 | +1.20(+1.29%) |