Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 100.10 | 100.39 | 99.85 | 100.14 | 2,683,525 | +0.00(+0.00%) |
Sep 28, 2017 | 100.42 | 100.97 | 100.08 | 100.14 | 2,296,259 | -0.58(-0.57%) |
Sep 27, 2017 | 100.80 | 99.25 | 100.72 | 3,033,258 | +1.04(+1.05%) | |
Sep 26, 2017 | 100.08 | 100.08 | 99.38 | 99.67 | 3,447,537 | -0.31(-0.31%) |
Sep 25, 2017 | 99.69 | 100.13 | 99.07 | 99.98 | 3,222,939 | +0.39(+0.39%) |
Sep 22, 2017 | 99.47 | 99.80 | 99.00 | 99.59 | 2,660,809 | -0.09(-0.09%) |
Sep 21, 2017 | 99.29 | 99.89 | 98.22 | 99.68 | 3,476,827 | +0.38(+0.38%) |
Sep 20, 2017 | 97.57 | 99.33 | 97.41 | 99.30 | 4,584,666 | +1.73(+1.77%) |
Sep 19, 2017 | 97.05 | 97.73 | 96.81 | 97.57 | 4,827,999 | +0.84(+0.87%) |
Sep 18, 2017 | 97.75 | 97.82 | 96.65 | 96.74 | 4,249,379 | -1.18(-1.21%) |
Sep 15, 2017 | 96.54 | 97.92 | 95.94 | 97.92 | 9,577,298 | +2.19(+2.29%) |
Sep 14, 2017 | 93.84 | 95.74 | 93.52 | 95.73 | 4,947,751 | +1.90(+2.02%) |
Sep 13, 2017 | 93.45 | 93.85 | 93.16 | 93.83 | 2,439,032 | +0.16(+0.17%) |
Sep 12, 2017 | 94.07 | 93.06 | 93.67 | 2,688,848 | +0.33(+0.35%) | |
Sep 11, 2017 | 92.65 | 93.35 | 92.57 | 93.34 | 4,421,748 | +0.77(+0.83%) |
Sep 08, 2017 | 91.22 | 92.64 | 90.64 | 92.57 | 3,738,571 | +1.49(+1.63%) |
Sep 07, 2017 | 90.85 | 91.31 | 90.49 | 91.09 | 4,195,638 | +0.41(+0.46%) |
Sep 06, 2017 | 90.36 | 91.77 | 90.24 | 90.68 | 5,070,876 | +0.79(+0.87%) |
Sep 05, 2017 | 90.74 | 90.97 | 89.67 | 89.89 | 3,009,578 | -1.18(-1.30%) |
Sep 01, 2017 | 91.22 | 91.44 | 90.48 | 91.07 | 2,718,892 | +0.15(+0.16%) |
Aug 31, 2017 | 90.93 | 91.35 | 90.53 | 90.93 | 3,178,231 | +0.31(+0.34%) |
Aug 30, 2017 | 90.67 | 91.17 | 90.49 | 90.61 | 3,003,226 | -0.03(-0.03%) |
Aug 29, 2017 | 89.60 | 90.85 | 89.29 | 90.64 | 3,696,168 | +0.89(+0.99%) |
Aug 28, 2017 | 90.49 | 90.70 | 89.55 | 89.76 | 3,220,249 | -0.60(-0.67%) |
Aug 25, 2017 | 90.40 | 91.21 | 90.25 | 90.36 | 2,880,940 | +0.58(+0.65%) |
Aug 24, 2017 | 90.48 | 90.57 | 89.65 | 89.77 | 3,225,116 | -0.40(-0.45%) |
Aug 23, 2017 | 90.81 | 91.33 | 90.06 | 90.18 | 3,312,766 | -1.00(-1.10%) |
Aug 22, 2017 | 89.94 | 91.38 | 89.94 | 91.18 | 3,487,090 | +1.63(+1.82%) |
Aug 21, 2017 | 89.31 | 89.67 | 88.74 | 89.55 | 2,649,351 | +0.35(+0.39%) |
Aug 18, 2017 | 88.73 | 89.81 | 88.31 | 89.20 | 3,778,191 | +0.62(+0.70%) |
Aug 17, 2017 | 90.46 | 90.69 | 88.56 | 88.58 | 3,805,225 | -2.29(-2.52%) |
Aug 16, 2017 | 90.24 | 91.10 | 89.90 | 90.87 | 3,396,048 | +0.86(+0.95%) |
Aug 15, 2017 | 90.10 | 90.12 | 89.55 | 90.01 | 3,089,443 | +0.10(+0.11%) |
Aug 14, 2017 | 89.55 | 90.29 | 89.45 | 89.91 | 3,715,528 | +1.00(+1.12%) |
Aug 11, 2017 | 88.61 | 89.79 | 88.34 | 88.91 | 3,891,612 | +0.76(+0.86%) |
Aug 10, 2017 | 88.77 | 89.66 | 88.11 | 88.16 | 4,087,565 | -0.93(-1.04%) |
Aug 09, 2017 | 88.11 | 89.13 | 88.00 | 89.09 | 3,568,774 | +0.61(+0.69%) |
Aug 08, 2017 | 87.74 | 89.56 | 87.48 | 88.48 | 3,821,526 | +0.42(+0.48%) |
Aug 07, 2017 | 87.87 | 88.19 | 87.59 | 88.06 | 2,962,596 | +0.08(+0.09%) |
Aug 04, 2017 | 88.16 | 88.79 | 87.57 | 87.98 | 4,825,433 | -0.06(-0.07%) |
Aug 03, 2017 | 88.06 | 88.45 | 87.80 | 88.04 | 5,533,183 | +0.19(+0.22%) |
Aug 02, 2017 | 87.42 | 88.21 | 87.33 | 87.85 | 5,207,738 | +0.30(+0.34%) |
Aug 01, 2017 | 88.39 | 88.42 | 87.33 | 87.55 | 5,099,711 | -0.84(-0.95%) |
Jul 31, 2017 | 88.82 | 89.26 | 88.35 | 88.39 | 4,969,802 | -0.29(-0.33%) |
Jul 28, 2017 | 87.06 | 88.76 | 87.06 | 88.68 | 5,208,013 | +1.63(+1.87%) |
Jul 27, 2017 | 89.26 | 89.27 | 86.76 | 87.05 | 7,505,950 | -2.59(-2.89%) |
Jul 26, 2017 | 90.22 | 90.38 | 89.17 | 89.64 | 3,801,532 | -0.46(-0.51%) |
Jul 25, 2017 | 89.53 | 90.43 | 89.03 | 90.11 | 4,570,100 | +1.12(+1.25%) |
Jul 24, 2017 | 89.94 | 90.50 | 88.98 | 88.99 | 6,221,111 | -1.02(-1.13%) |
Jul 21, 2017 | 90.22 | 90.79 | 89.94 | 90.01 | 6,479,448 | -1.11(-1.22%) |
Jul 20, 2017 | 92.58 | 89.52 | 91.12 | 7,896,611 | -1.46(-1.58%) | |
Jul 19, 2017 | 92.90 | 93.55 | 91.74 | 92.58 | 4,878,247 | -1.21(-1.29%) |
Jul 18, 2017 | 93.57 | 94.07 | 93.16 | 93.79 | 2,736,862 | +0.17(+0.18%) |
Jul 17, 2017 | 93.91 | 93.95 | 93.28 | 93.62 | 2,832,172 | -0.41(-0.44%) |
Jul 14, 2017 | 93.70 | 94.19 | 93.34 | 94.03 | 2,453,911 | +0.58(+0.62%) |
Jul 13, 2017 | 93.78 | 94.06 | 93.05 | 93.45 | 2,510,376 | -0.31(-0.33%) |
Jul 12, 2017 | 93.63 | 94.62 | 93.45 | 93.76 | 2,900,623 | +0.53(+0.57%) |
Jul 11, 2017 | 93.33 | 93.61 | 92.46 | 93.22 | 2,745,367 | +0.08(+0.08%) |
Jul 10, 2017 | 92.72 | 93.99 | 92.59 | 93.15 | 4,038,558 | +0.13(+0.14%) |
Jul 07, 2017 | 92.62 | 93.20 | 91.72 | 93.02 | 3,265,211 | +0.51(+0.55%) |
Jul 06, 2017 | 92.50 | 93.11 | 92.14 | 92.51 | 3,476,111 | -0.42(-0.45%) |
Jul 05, 2017 | 94.55 | 94.55 | 92.92 | 92.93 | 3,107,831 | -1.54(-1.63%) |