Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 93.38 | 96.70 | 93.00 | 93.89 | 1,975,593 | +4.89(+5.49%) |
Oct 30, 2017 | 90.50 | 90.50 | 88.64 | 89.00 | 1,012,834 | -1.87(-2.06%) |
Oct 27, 2017 | 89.67 | 91.35 | 88.77 | 90.87 | 872,299 | +0.42(+0.46%) |
Oct 26, 2017 | 88.89 | 91.72 | 88.89 | 90.45 | 772,840 | +1.47(+1.65%) |
Oct 25, 2017 | 88.83 | 89.55 | 87.73 | 88.98 | 593,709 | -0.14(-0.16%) |
Oct 24, 2017 | 89.92 | 90.22 | 88.86 | 89.12 | 806,537 | -0.97(-1.08%) |
Oct 23, 2017 | 88.49 | 91.73 | 88.49 | 90.09 | 1,016,732 | +1.55(+1.75%) |
Oct 20, 2017 | 88.80 | 89.56 | 88.17 | 88.54 | 1,296,103 | -0.49(-0.55%) |
Oct 19, 2017 | 89.10 | 89.32 | 88.58 | 89.03 | 786,456 | -0.29(-0.32%) |
Oct 18, 2017 | 88.99 | 89.69 | 88.52 | 89.32 | 509,886 | +0.52(+0.59%) |
Oct 17, 2017 | 88.45 | 89.36 | 87.60 | 88.80 | 673,532 | +0.37(+0.42%) |
Oct 16, 2017 | 88.71 | 89.22 | 87.20 | 88.43 | 1,016,499 | -0.67(-0.75%) |
Oct 13, 2017 | 90.12 | 90.39 | 88.35 | 89.10 | 998,307 | -1.23(-1.36%) |
Oct 12, 2017 | 92.68 | 92.68 | 89.67 | 90.33 | 962,109 | -2.24(-2.42%) |
Oct 11, 2017 | 92.41 | 92.86 | 91.43 | 92.57 | 615,910 | +0.18(+0.19%) |
Oct 10, 2017 | 92.05 | 92.82 | 91.30 | 92.39 | 583,199 | +0.43(+0.47%) |
Oct 09, 2017 | 93.67 | 93.67 | 91.22 | 91.96 | 767,505 | -1.19(-1.28%) |
Oct 06, 2017 | 93.82 | 94.54 | 92.82 | 93.15 | 1,155,087 | -1.23(-1.30%) |
Oct 05, 2017 | 94.40 | 94.47 | 93.09 | 94.38 | 865,779 | -0.18(-0.19%) |
Oct 04, 2017 | 95.17 | 95.52 | 94.44 | 94.56 | 766,384 | -0.55(-0.58%) |
Oct 03, 2017 | 94.77 | 95.29 | 94.01 | 95.11 | 584,943 | +0.43(+0.45%) |
Oct 02, 2017 | 95.54 | 95.54 | 93.59 | 94.68 | 799,331 | -0.78(-0.82%) |
Sep 29, 2017 | 95.61 | 96.63 | 94.98 | 95.46 | 1,638,465 | +0.46(+0.48%) |
Sep 28, 2017 | 93.79 | 95.71 | 93.79 | 95.00 | 760,505 | +0.73(+0.77%) |
Sep 27, 2017 | 91.92 | 94.67 | 91.92 | 94.27 | 822,185 | +2.56(+2.79%) |
Sep 26, 2017 | 91.90 | 92.16 | 90.69 | 91.71 | 477,636 | -0.08(-0.09%) |
Sep 25, 2017 | 89.77 | 92.19 | 89.69 | 91.79 | 953,963 | +2.01(+2.24%) |
Sep 22, 2017 | 89.38 | 89.96 | 88.95 | 89.78 | 734,887 | +0.11(+0.12%) |
Sep 21, 2017 | 89.42 | 89.94 | 89.00 | 89.67 | 415,243 | +0.25(+0.28%) |
Sep 20, 2017 | 89.10 | 89.70 | 88.85 | 89.42 | 1,146,046 | +0.04(+0.04%) |
Sep 19, 2017 | 89.48 | 90.03 | 88.93 | 89.38 | 560,291 | +0.06(+0.07%) |
Sep 18, 2017 | 90.44 | 90.59 | 88.93 | 89.32 | 1,347,376 | -0.81(-0.90%) |
Sep 15, 2017 | 91.19 | 91.81 | 89.79 | 90.13 | 1,097,414 | -0.74(-0.81%) |
Sep 14, 2017 | 91.44 | 92.67 | 90.27 | 90.87 | 697,329 | +0.06(+0.07%) |
Sep 13, 2017 | 89.40 | 92.08 | 89.40 | 90.81 | 1,454,866 | +1.33(+1.49%) |
Sep 12, 2017 | 88.05 | 89.64 | 87.91 | 89.48 | 822,051 | +1.77(+2.02%) |
Sep 11, 2017 | 88.03 | 88.37 | 87.38 | 87.71 | 1,056,565 | -0.30(-0.34%) |
Sep 08, 2017 | 88.39 | 88.99 | 87.54 | 88.01 | 980,510 | -0.49(-0.55%) |
Sep 07, 2017 | 88.25 | 89.31 | 87.80 | 88.50 | 1,002,734 | +0.45(+0.51%) |
Sep 06, 2017 | 88.20 | 88.63 | 87.59 | 88.05 | 643,828 | +0.14(+0.16%) |
Sep 05, 2017 | 87.44 | 88.94 | 87.27 | 87.91 | 834,802 | +0.13(+0.15%) |
Sep 01, 2017 | 87.52 | 89.33 | 87.49 | 87.78 | 754,301 | +0.65(+0.75%) |
Aug 31, 2017 | 85.83 | 87.69 | 84.73 | 87.13 | 1,747,867 | +1.18(+1.37%) |
Aug 30, 2017 | 84.73 | 86.62 | 84.39 | 85.95 | 1,061,142 | +1.19(+1.40%) |
Aug 29, 2017 | 86.32 | 86.90 | 84.50 | 84.76 | 1,162,721 | -2.44(-2.80%) |
Aug 28, 2017 | 88.31 | 88.48 | 86.57 | 87.20 | 1,107,867 | -0.85(-0.97%) |
Aug 25, 2017 | 86.63 | 88.57 | 86.12 | 88.05 | 2,438,654 | +1.94(+2.25%) |
Aug 24, 2017 | 91.40 | 92.78 | 85.49 | 86.11 | 5,042,953 | +1.16(+1.37%) |
Aug 23, 2017 | 86.30 | 86.72 | 84.59 | 84.95 | 1,702,768 | -1.43(-1.66%) |
Aug 22, 2017 | 85.09 | 88.24 | 84.86 | 86.38 | 1,460,487 | +2.01(+2.38%) |
Aug 21, 2017 | 84.78 | 85.34 | 83.90 | 84.37 | 2,153,061 | -0.42(-0.50%) |
Aug 18, 2017 | 82.68 | 86.02 | 82.65 | 84.79 | 2,556,819 | +3.56(+4.38%) |
Aug 17, 2017 | 81.98 | 82.88 | 81.08 | 81.23 | 1,228,766 | -1.55(-1.87%) |
Aug 16, 2017 | 80.88 | 83.48 | 80.49 | 82.78 | 1,973,408 | +2.51(+3.13%) |
Aug 15, 2017 | 83.05 | 83.05 | 79.07 | 80.27 | 2,496,610 | -3.18(-3.81%) |
Aug 14, 2017 | 85.91 | 86.64 | 83.33 | 83.45 | 1,582,274 | -1.56(-1.84%) |
Aug 11, 2017 | 83.33 | 85.36 | 83.08 | 85.01 | 894,653 | +1.21(+1.44%) |
Aug 10, 2017 | 85.17 | 85.44 | 83.28 | 83.80 | 1,484,353 | -2.23(-2.59%) |
Aug 09, 2017 | 86.56 | 86.88 | 85.35 | 86.03 | 930,640 | -1.23(-1.41%) |
Aug 08, 2017 | 87.75 | 89.95 | 87.07 | 87.26 | 1,214,932 | +0.26(+0.30%) |
Aug 07, 2017 | 86.01 | 88.11 | 85.26 | 87.00 | 868,296 | +1.49(+1.74%) |
Aug 04, 2017 | 86.31 | 86.59 | 84.92 | 85.51 | 817,321 | -0.55(-0.64%) |
Aug 03, 2017 | 84.60 | 86.29 | 84.20 | 86.06 | 1,236,304 | +1.01(+1.19%) |
Aug 02, 2017 | 85.76 | 86.13 | 83.88 | 85.05 | 1,489,301 | -3.18(-3.60%) |