Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 95.43 | 96.23 | 94.78 | 95.73 | 578,890 | +0.58(+0.61%) |
Oct 30, 2017 | 95.67 | 96.29 | 94.96 | 95.15 | 860,082 | -1.12(-1.16%) |
Oct 27, 2017 | 96.99 | 97.17 | 91.93 | 96.27 | 1,769,222 | -1.36(-1.39%) |
Oct 26, 2017 | 96.33 | 99.42 | 95.93 | 97.63 | 1,108,629 | +0.35(+0.36%) |
Oct 25, 2017 | 97.93 | 98.21 | 96.25 | 97.29 | 823,577 | -0.39(-0.40%) |
Oct 24, 2017 | 98.31 | 98.45 | 97.08 | 97.67 | 920,627 | +0.40(+0.41%) |
Oct 23, 2017 | 97.85 | 97.97 | 97.23 | 97.27 | 664,745 | -0.18(-0.19%) |
Oct 20, 2017 | 96.55 | 97.47 | 96.32 | 97.45 | 724,370 | +1.45(+1.51%) |
Oct 19, 2017 | 95.63 | 96.12 | 95.25 | 96.00 | 469,162 | +0.15(+0.15%) |
Oct 18, 2017 | 96.26 | 96.53 | 95.57 | 95.85 | 963,788 | -0.27(-0.28%) |
Oct 17, 2017 | 96.39 | 96.83 | 95.94 | 96.13 | 864,227 | -0.21(-0.21%) |
Oct 16, 2017 | 95.48 | 96.37 | 95.18 | 96.33 | 844,087 | +1.08(+1.13%) |
Oct 13, 2017 | 94.92 | 95.57 | 94.79 | 95.25 | 937,134 | +0.16(+0.16%) |
Oct 12, 2017 | 96.27 | 96.27 | 95.00 | 95.10 | 982,983 | -0.99(-1.03%) |
Oct 11, 2017 | 96.81 | 96.97 | 95.76 | 96.08 | 715,999 | -0.63(-0.66%) |
Oct 10, 2017 | 96.23 | 96.87 | 95.96 | 96.72 | 444,752 | +0.62(+0.64%) |
Oct 09, 2017 | 96.17 | 96.42 | 95.52 | 96.10 | 466,149 | +0.18(+0.19%) |
Oct 06, 2017 | 96.13 | 96.97 | 95.78 | 95.92 | 641,103 | -0.46(-0.48%) |
Oct 05, 2017 | 96.64 | 96.65 | 95.76 | 96.38 | 937,564 | -0.22(-0.23%) |
Oct 04, 2017 | 96.58 | 97.12 | 96.17 | 96.60 | 796,388 | +0.05(+0.05%) |
Oct 03, 2017 | 96.55 | 97.06 | 95.89 | 96.55 | 662,329 | +0.35(+0.36%) |
Oct 02, 2017 | 94.23 | 96.38 | 94.23 | 96.21 | 827,864 | +1.79(+1.89%) |
Sep 29, 2017 | 94.76 | 94.80 | 93.77 | 94.42 | 1,007,844 | -0.77(-0.80%) |
Sep 28, 2017 | 94.73 | 95.67 | 94.34 | 95.19 | 1,061,635 | +0.26(+0.28%) |
Sep 27, 2017 | 94.58 | 95.40 | 94.06 | 94.92 | 846,342 | +0.80(+0.85%) |
Sep 26, 2017 | 93.92 | 94.78 | 93.78 | 94.13 | 805,873 | +0.35(+0.37%) |
Sep 25, 2017 | 95.33 | 95.59 | 92.38 | 93.78 | 1,187,604 | -1.90(-1.99%) |
Sep 22, 2017 | 97.57 | 97.81 | 94.86 | 95.68 | 1,311,702 | -2.13(-2.18%) |
Sep 21, 2017 | 98.14 | 98.23 | 97.58 | 97.81 | 560,956 | -0.40(-0.40%) |
Sep 20, 2017 | 96.55 | 98.33 | 96.54 | 98.21 | 1,065,291 | +1.66(+1.72%) |
Sep 19, 2017 | 95.69 | 96.78 | 94.95 | 96.55 | 1,290,446 | +0.86(+0.89%) |
Sep 18, 2017 | 95.68 | 96.49 | 95.43 | 95.69 | 1,327,300 | +0.28(+0.29%) |
Sep 15, 2017 | 95.15 | 95.57 | 94.27 | 95.41 | 2,644,871 | +0.07(+0.07%) |
Sep 14, 2017 | 95.13 | 95.54 | 94.56 | 95.34 | 1,045,738 | -0.14(-0.15%) |
Sep 13, 2017 | 96.35 | 96.60 | 94.73 | 95.48 | 1,497,004 | -1.37(-1.41%) |
Sep 12, 2017 | 96.55 | 97.42 | 95.89 | 96.85 | 1,444,005 | +1.20(+1.26%) |
Sep 11, 2017 | 93.71 | 96.19 | 93.20 | 95.65 | 1,812,786 | +2.46(+2.65%) |
Sep 08, 2017 | 92.05 | 93.72 | 91.91 | 93.18 | 885,294 | +1.24(+1.34%) |
Sep 07, 2017 | 91.50 | 92.42 | 91.02 | 91.95 | 738,829 | +0.53(+0.58%) |
Sep 06, 2017 | 91.79 | 92.28 | 90.65 | 91.41 | 644,508 | -0.21(-0.23%) |
Sep 05, 2017 | 92.88 | 93.10 | 91.27 | 91.63 | 828,090 | -1.28(-1.38%) |
Sep 01, 2017 | 92.30 | 93.05 | 92.30 | 92.90 | 530,640 | +0.85(+0.93%) |
Aug 31, 2017 | 91.18 | 92.35 | 91.05 | 92.05 | 1,012,359 | +1.04(+1.14%) |
Aug 30, 2017 | 88.88 | 91.04 | 88.88 | 91.01 | 866,152 | +2.16(+2.43%) |
Aug 29, 2017 | 88.92 | 89.11 | 88.44 | 88.85 | 789,992 | -0.46(-0.51%) |
Aug 28, 2017 | 90.46 | 90.67 | 89.19 | 89.31 | 684,036 | -1.06(-1.18%) |
Aug 25, 2017 | 90.53 | 90.89 | 89.97 | 90.37 | 640,523 | +0.20(+0.22%) |
Aug 24, 2017 | 89.63 | 90.41 | 89.37 | 90.18 | 750,127 | +0.79(+0.88%) |
Aug 23, 2017 | 88.72 | 89.99 | 88.53 | 89.39 | 745,086 | +0.30(+0.34%) |
Aug 22, 2017 | 87.29 | 89.19 | 87.29 | 89.09 | 1,028,171 | +1.87(+2.14%) |
Aug 21, 2017 | 89.90 | 89.90 | 87.20 | 87.22 | 1,220,932 | -2.85(-3.16%) |
Aug 18, 2017 | 90.30 | 90.87 | 89.85 | 90.07 | 893,711 | -0.48(-0.52%) |
Aug 17, 2017 | 90.98 | 91.31 | 90.35 | 90.55 | 858,043 | -0.71(-0.78%) |
Aug 16, 2017 | 90.07 | 91.41 | 90.07 | 91.26 | 864,978 | +1.76(+1.97%) |
Aug 15, 2017 | 89.47 | 90.25 | 89.04 | 89.50 | 981,879 | +0.13(+0.15%) |
Aug 14, 2017 | 88.74 | 89.99 | 88.51 | 89.37 | 900,808 | +1.32(+1.50%) |
Aug 11, 2017 | 87.75 | 88.47 | 87.54 | 88.05 | 1,871,135 | +0.16(+0.18%) |
Aug 10, 2017 | 89.65 | 89.92 | 87.75 | 87.89 | 894,935 | -1.51(-1.69%) |
Aug 09, 2017 | 89.76 | 90.20 | 89.19 | 89.40 | 917,359 | -0.37(-0.41%) |
Aug 08, 2017 | 89.95 | 90.46 | 89.48 | 89.77 | 1,215,868 | +0.16(+0.18%) |
Aug 07, 2017 | 89.56 | 90.18 | 89.19 | 89.60 | 935,481 | +0.28(+0.31%) |
Aug 04, 2017 | 90.45 | 90.72 | 89.10 | 89.33 | 1,149,176 | -0.82(-0.91%) |
Aug 03, 2017 | 90.17 | 91.18 | 89.78 | 90.14 | 858,344 | -0.12(-0.14%) |
Aug 02, 2017 | 89.78 | 90.52 | 89.10 | 90.27 | 897,955 | +0.15(+0.16%) |