Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 90.57 | 90.88 | 90.51 | 90.82 | 176,544 | +0.26(+0.28%) |
Sep 28, 2017 | 90.39 | 90.57 | 90.08 | 90.57 | 169,051 | +0.07(+0.08%) |
Sep 27, 2017 | 90.55 | 90.65 | 89.97 | 90.50 | 222,409 | +0.29(+0.32%) |
Sep 26, 2017 | 90.15 | 90.37 | 90.10 | 90.21 | 205,002 | +0.16(+0.18%) |
Sep 25, 2017 | 89.74 | 90.08 | 89.55 | 90.04 | 503,727 | +0.23(+0.26%) |
Sep 22, 2017 | 89.61 | 89.85 | 89.55 | 89.81 | 272,114 | +0.16(+0.18%) |
Sep 21, 2017 | 89.85 | 89.90 | 89.65 | 89.65 | 147,422 | -0.23(-0.26%) |
Sep 20, 2017 | 89.92 | 89.92 | 89.59 | 89.88 | 167,462 | +0.00(+0.00%) |
Sep 19, 2017 | 89.97 | 89.97 | 89.67 | 89.88 | 182,519 | +0.03(+0.03%) |
Sep 18, 2017 | 89.82 | 90.01 | 89.67 | 89.85 | 178,843 | +0.17(+0.19%) |
Sep 15, 2017 | 89.31 | 89.71 | 89.28 | 89.68 | 176,221 | +0.29(+0.33%) |
Sep 14, 2017 | 89.28 | 89.39 | 89.11 | 89.39 | 384,572 | +0.00(+0.00%) |
Sep 13, 2017 | 89.37 | 89.43 | 89.23 | 89.39 | 148,269 | -0.09(-0.11%) |
Sep 12, 2017 | 89.17 | 89.51 | 89.13 | 89.48 | 162,609 | +0.49(+0.55%) |
Sep 11, 2017 | 88.42 | 89.13 | 88.42 | 88.99 | 160,166 | +1.09(+1.24%) |
Sep 08, 2017 | 87.58 | 88.09 | 87.48 | 87.91 | 212,801 | +0.22(+0.25%) |
Sep 07, 2017 | 88.14 | 88.25 | 87.47 | 87.69 | 162,316 | -0.41(-0.47%) |
Sep 06, 2017 | 88.11 | 88.23 | 87.92 | 88.10 | 181,136 | +0.17(+0.19%) |
Sep 05, 2017 | 88.88 | 88.92 | 87.62 | 87.92 | 570,641 | -1.05(-1.18%) |
Sep 01, 2017 | 88.66 | 89.07 | 88.66 | 88.98 | 247,802 | +0.56(+0.64%) |
Aug 31, 2017 | 88.26 | 88.52 | 88.24 | 88.41 | 166,911 | +0.48(+0.55%) |
Aug 30, 2017 | 87.66 | 88.04 | 87.53 | 87.93 | 162,876 | +0.22(+0.25%) |
Aug 29, 2017 | 87.53 | 87.76 | 87.32 | 87.71 | 317,093 | -0.34(-0.39%) |
Aug 28, 2017 | 88.36 | 88.43 | 87.82 | 88.05 | 325,051 | -0.12(-0.14%) |
Aug 25, 2017 | 88.06 | 88.39 | 88.06 | 88.17 | 164,998 | +0.41(+0.47%) |
Aug 24, 2017 | 88.06 | 88.19 | 87.74 | 87.76 | 192,078 | -0.03(-0.04%) |
Aug 23, 2017 | 87.43 | 87.99 | 87.43 | 87.80 | 207,889 | -0.04(-0.05%) |
Aug 22, 2017 | 87.30 | 87.92 | 87.30 | 87.84 | 174,158 | +0.71(+0.82%) |
Aug 21, 2017 | 87.09 | 87.21 | 86.82 | 87.13 | 254,552 | +0.02(+0.02%) |
Aug 18, 2017 | 87.12 | 87.57 | 86.86 | 87.11 | 321,125 | -0.23(-0.26%) |
Aug 17, 2017 | 88.54 | 88.74 | 87.33 | 87.34 | 253,192 | -1.46(-1.65%) |
Aug 16, 2017 | 88.81 | 89.00 | 88.66 | 88.81 | 203,385 | +0.27(+0.31%) |
Aug 15, 2017 | 88.91 | 88.91 | 88.47 | 88.53 | 223,302 | -0.26(-0.29%) |
Aug 14, 2017 | 88.49 | 89.04 | 88.49 | 88.79 | 251,017 | +0.84(+0.95%) |
Aug 11, 2017 | 87.84 | 88.25 | 87.76 | 87.95 | 207,751 | -0.03(-0.04%) |
Aug 10, 2017 | 88.90 | 88.96 | 87.96 | 87.98 | 246,483 | -1.17(-1.31%) |
Aug 09, 2017 | 89.18 | 89.25 | 88.89 | 89.16 | 377,556 | -0.31(-0.34%) |
Aug 08, 2017 | 89.64 | 90.15 | 89.34 | 89.47 | 222,905 | -0.25(-0.28%) |
Aug 07, 2017 | 89.68 | 89.80 | 89.53 | 89.71 | 197,549 | +0.21(+0.23%) |
Aug 04, 2017 | 89.67 | 89.69 | 89.43 | 89.51 | 166,586 | +0.02(+0.02%) |
Aug 03, 2017 | 89.62 | 89.84 | 89.38 | 89.49 | 209,345 | -0.19(-0.21%) |
Aug 02, 2017 | 89.83 | 89.86 | 89.33 | 89.68 | 404,835 | -0.17(-0.19%) |
Aug 01, 2017 | 89.82 | 89.85 | 89.46 | 89.85 | 224,493 | +0.33(+0.36%) |
Jul 31, 2017 | 89.68 | 89.75 | 89.35 | 89.52 | 327,098 | +0.08(+0.09%) |
Jul 28, 2017 | 89.37 | 89.54 | 89.18 | 89.45 | 136,487 | -0.20(-0.22%) |
Jul 27, 2017 | 89.89 | 89.89 | 89.19 | 89.64 | 227,503 | -0.14(-0.15%) |
Jul 26, 2017 | 90.15 | 90.15 | 89.68 | 89.78 | 171,892 | -0.33(-0.36%) |
Jul 25, 2017 | 89.96 | 90.32 | 89.82 | 90.11 | 217,393 | +0.44(+0.49%) |
Jul 24, 2017 | 89.72 | 89.77 | 89.58 | 89.67 | 198,691 | -0.06(-0.07%) |
Jul 21, 2017 | 89.51 | 89.76 | 89.42 | 89.73 | 187,741 | -0.01(-0.01%) |
Jul 20, 2017 | 89.94 | 89.98 | 89.60 | 89.74 | 418,301 | -0.08(-0.09%) |
Jul 19, 2017 | 89.40 | 89.84 | 89.40 | 89.82 | 192,016 | +0.55(+0.61%) |
Jul 18, 2017 | 89.33 | 89.33 | 88.96 | 89.27 | 230,468 | -0.29(-0.32%) |
Jul 17, 2017 | 89.32 | 89.67 | 89.12 | 89.56 | 215,190 | +0.33(+0.37%) |
Jul 14, 2017 | 88.91 | 89.41 | 88.87 | 89.23 | 310,831 | +0.36(+0.40%) |
Jul 13, 2017 | 88.74 | 88.94 | 88.57 | 88.87 | 452,271 | +0.19(+0.21%) |
Jul 12, 2017 | 88.58 | 88.88 | 88.58 | 88.68 | 453,578 | +0.51(+0.58%) |
Jul 11, 2017 | 88.27 | 88.30 | 87.72 | 88.16 | 168,398 | -0.10(-0.12%) |
Jul 10, 2017 | 88.06 | 88.46 | 87.80 | 88.27 | 246,851 | +0.11(+0.13%) |
Jul 07, 2017 | 87.74 | 88.28 | 87.64 | 88.16 | 405,473 | +0.64(+0.73%) |
Jul 06, 2017 | 88.07 | 88.20 | 87.40 | 87.51 | 227,331 | -0.85(-0.96%) |
Jul 05, 2017 | 88.52 | 88.72 | 88.14 | 88.36 | 277,293 | -0.20(-0.22%) |