Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 91.02 | 93.29 | 90.59 | 92.41 | 533,040 | +1.83(+2.02%) |
Oct 30, 2017 | 89.00 | 90.74 | 88.22 | 90.58 | 438,895 | +1.18(+1.32%) |
Oct 27, 2017 | 91.80 | 92.31 | 88.75 | 89.40 | 546,880 | -1.29(-1.42%) |
Oct 26, 2017 | 89.67 | 91.07 | 89.20 | 90.69 | 545,043 | +1.36(+1.52%) |
Oct 25, 2017 | 91.23 | 92.18 | 88.07 | 89.33 | 631,800 | -2.09(-2.29%) |
Oct 24, 2017 | 92.38 | 93.08 | 91.09 | 91.42 | 646,806 | -1.01(-1.09%) |
Oct 23, 2017 | 96.41 | 97.37 | 92.28 | 92.43 | 990,123 | -3.68(-3.83%) |
Oct 20, 2017 | 93.69 | 97.92 | 92.56 | 96.11 | 1,650,625 | +1.01(+1.06%) |
Oct 19, 2017 | 94.37 | 95.64 | 92.65 | 95.10 | 1,217,596 | +0.91(+0.97%) |
Oct 18, 2017 | 95.35 | 95.48 | 93.84 | 94.19 | 705,780 | -0.12(-0.13%) |
Oct 17, 2017 | 95.00 | 96.84 | 93.73 | 94.31 | 996,063 | -0.72(-0.76%) |
Oct 16, 2017 | 94.30 | 95.09 | 93.39 | 95.03 | 459,974 | +1.02(+1.08%) |
Oct 13, 2017 | 93.89 | 94.69 | 93.15 | 94.01 | 298,574 | +0.26(+0.28%) |
Oct 12, 2017 | 92.88 | 95.00 | 92.07 | 93.75 | 451,746 | +0.65(+0.70%) |
Oct 11, 2017 | 92.93 | 93.27 | 91.65 | 93.10 | 342,883 | +0.43(+0.46%) |
Oct 10, 2017 | 94.02 | 94.56 | 92.47 | 92.67 | 364,996 | -0.91(-0.97%) |
Oct 09, 2017 | 94.20 | 95.33 | 93.14 | 93.58 | 376,312 | -0.62(-0.66%) |
Oct 06, 2017 | 92.00 | 95.00 | 91.08 | 94.20 | 542,068 | +1.90(+2.06%) |
Oct 05, 2017 | 91.00 | 92.39 | 89.54 | 92.30 | 439,263 | +1.44(+1.58%) |
Oct 04, 2017 | 89.60 | 90.92 | 88.78 | 90.86 | 513,833 | +1.25(+1.39%) |
Oct 03, 2017 | 88.94 | 89.62 | 88.37 | 89.61 | 304,953 | +0.93(+1.05%) |
Oct 02, 2017 | 87.22 | 88.87 | 86.55 | 88.68 | 425,739 | +1.46(+1.67%) |
Sep 29, 2017 | 88.04 | 88.55 | 86.85 | 87.22 | 830,601 | -0.69(-0.78%) |
Sep 28, 2017 | 90.26 | 90.46 | 87.90 | 87.91 | 662,587 | -2.59(-2.86%) |
Sep 27, 2017 | 88.68 | 91.26 | 88.14 | 90.50 | 670,909 | +2.54(+2.89%) |
Sep 26, 2017 | 88.83 | 88.89 | 87.43 | 87.96 | 359,605 | -0.28(-0.32%) |
Sep 25, 2017 | 90.18 | 90.78 | 86.42 | 88.24 | 622,831 | -2.26(-2.50%) |
Sep 22, 2017 | 90.00 | 91.03 | 89.84 | 90.50 | 228,970 | +0.06(+0.07%) |
Sep 21, 2017 | 92.54 | 92.54 | 89.60 | 90.44 | 291,774 | -1.75(-1.90%) |
Sep 20, 2017 | 91.47 | 92.74 | 91.35 | 92.19 | 790,964 | +0.32(+0.35%) |
Sep 19, 2017 | 90.42 | 91.96 | 90.22 | 91.87 | 379,290 | +1.45(+1.60%) |
Sep 18, 2017 | 89.59 | 91.18 | 89.59 | 90.42 | 263,338 | +0.94(+1.05%) |
Sep 15, 2017 | 87.76 | 89.62 | 87.10 | 89.48 | 643,055 | +1.67(+1.90%) |
Sep 14, 2017 | 88.71 | 90.06 | 87.66 | 87.81 | 434,200 | -1.35(-1.51%) |
Sep 13, 2017 | 90.03 | 91.40 | 88.76 | 89.16 | 581,808 | -0.89(-0.99%) |
Sep 12, 2017 | 92.20 | 89.10 | 90.05 | 545,559 | -1.14(-1.25%) | |
Sep 11, 2017 | 92.99 | 93.70 | 90.38 | 91.19 | 492,748 | -0.75(-0.82%) |
Sep 08, 2017 | 92.63 | 97.00 | 91.70 | 91.94 | 1,296,665 | +0.28(+0.31%) |
Sep 07, 2017 | 90.50 | 91.70 | 89.29 | 91.66 | 472,830 | +0.92(+1.01%) |
Sep 06, 2017 | 92.07 | 92.74 | 90.66 | 90.74 | 327,178 | -0.84(-0.92%) |
Sep 05, 2017 | 91.30 | 92.75 | 90.72 | 91.58 | 601,794 | -0.12(-0.13%) |
Sep 01, 2017 | 92.15 | 92.15 | 90.99 | 91.70 | 442,718 | -0.06(-0.07%) |
Aug 31, 2017 | 91.87 | 92.47 | 91.42 | 91.76 | 445,425 | +0.23(+0.25%) |
Aug 30, 2017 | 90.32 | 91.80 | 90.22 | 91.53 | 459,197 | +1.10(+1.22%) |
Aug 29, 2017 | 89.92 | 90.79 | 89.58 | 90.43 | 390,371 | -0.29(-0.32%) |
Aug 28, 2017 | 90.79 | 91.35 | 89.85 | 90.72 | 283,466 | +0.37(+0.41%) |
Aug 25, 2017 | 91.11 | 92.04 | 89.94 | 90.35 | 430,235 | -0.01(-0.01%) |
Aug 24, 2017 | 90.09 | 91.17 | 89.63 | 90.36 | 278,146 | +0.53(+0.59%) |
Aug 23, 2017 | 89.39 | 92.19 | 89.21 | 89.83 | 418,878 | -0.77(-0.85%) |
Aug 22, 2017 | 88.73 | 90.90 | 88.35 | 90.60 | 414,261 | +2.07(+2.34%) |
Aug 21, 2017 | 87.67 | 88.66 | 87.14 | 88.53 | 231,842 | +0.93(+1.06%) |
Aug 18, 2017 | 86.62 | 88.21 | 86.03 | 87.60 | 305,130 | +0.46(+0.53%) |
Aug 17, 2017 | 88.82 | 89.99 | 87.08 | 87.14 | 292,510 | -1.87(-2.10%) |
Aug 16, 2017 | 88.32 | 89.63 | 87.89 | 89.01 | 338,082 | +1.15(+1.31%) |
Aug 15, 2017 | 88.94 | 88.95 | 87.42 | 87.86 | 228,956 | -0.74(-0.84%) |
Aug 14, 2017 | 87.93 | 89.53 | 87.20 | 88.60 | 379,432 | +1.76(+2.03%) |
Aug 11, 2017 | 85.49 | 87.23 | 84.90 | 86.84 | 367,885 | +1.64(+1.92%) |
Aug 10, 2017 | 86.36 | 86.66 | 83.92 | 85.20 | 552,207 | -1.75(-2.01%) |
Aug 09, 2017 | 86.16 | 87.15 | 85.69 | 86.95 | 289,792 | +0.07(+0.08%) |
Aug 08, 2017 | 87.48 | 87.97 | 86.75 | 86.88 | 367,012 | -0.92(-1.05%) |
Aug 07, 2017 | 86.62 | 88.03 | 86.40 | 87.80 | 306,759 | +1.52(+1.76%) |
Aug 04, 2017 | 87.19 | 85.94 | 86.28 | 317,316 | -0.16(-0.19%) | |
Aug 03, 2017 | 85.76 | 86.95 | 85.50 | 86.44 | 603,463 | +1.12(+1.31%) |
Aug 02, 2017 | 86.24 | 87.11 | 84.06 | 85.32 | 605,490 | -0.91(-1.06%) |