Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 80.23 | 81.31 | 79.07 | 79.26 | 17,449 | -1.54(-1.91%) |
Sep 28, 2017 | 80.96 | 81.92 | 80.07 | 80.81 | 14,283 | -0.12(-0.14%) |
Sep 27, 2017 | 81.27 | 81.69 | 80.46 | 80.92 | 14,343 | -1.04(-1.27%) |
Sep 26, 2017 | 80.84 | 82.04 | 79.80 | 81.96 | 7,939 | +1.46(+1.82%) |
Sep 25, 2017 | 80.77 | 81.34 | 79.77 | 80.50 | 7,322 | -0.65(-0.81%) |
Sep 22, 2017 | 80.73 | 82.15 | 80.73 | 81.15 | 11,926 | +0.62(+0.77%) |
Sep 21, 2017 | 80.11 | 80.69 | 79.50 | 80.54 | 11,219 | +0.69(+0.87%) |
Sep 20, 2017 | 81.27 | 81.27 | 79.34 | 79.84 | 12,089 | -1.35(-1.66%) |
Sep 19, 2017 | 79.80 | 81.50 | 79.80 | 81.19 | 33,037 | +0.96(+1.20%) |
Sep 18, 2017 | 80.23 | 80.88 | 79.26 | 80.23 | 10,393 | +0.00(+0.00%) |
Sep 15, 2017 | 80.23 | 80.88 | 79.23 | 80.23 | 9,883 | +0.04(+0.05%) |
Sep 14, 2017 | 80.19 | 80.77 | 78.88 | 80.19 | 9,188 | +0.92(+1.17%) |
Sep 13, 2017 | 79.03 | 79.61 | 78.76 | 79.26 | 7,413 | +0.62(+0.78%) |
Sep 12, 2017 | 79.00 | 80.11 | 78.65 | 78.65 | 6,696 | -0.46(-0.58%) |
Sep 11, 2017 | 78.03 | 79.84 | 78.03 | 79.11 | 17,256 | -0.12(-0.15%) |
Sep 08, 2017 | 78.84 | 79.53 | 78.03 | 79.23 | 14,934 | +0.54(+0.69%) |
Sep 07, 2017 | 79.57 | 80.30 | 78.19 | 78.69 | 12,032 | -0.42(-0.54%) |
Sep 06, 2017 | 79.26 | 80.14 | 78.19 | 79.11 | 14,949 | -0.62(-0.77%) |
Sep 05, 2017 | 79.00 | 81.27 | 78.30 | 79.73 | 33,636 | +1.35(+1.72%) |
Sep 01, 2017 | 79.69 | 80.49 | 78.03 | 78.38 | 23,248 | -1.12(-1.41%) |
Aug 31, 2017 | 84.00 | 84.00 | 79.46 | 79.50 | 51,619 | -4.70(-5.58%) |
Aug 30, 2017 | 87.70 | 88.01 | 83.58 | 84.19 | 24,952 | -3.77(-4.29%) |
Aug 29, 2017 | 89.93 | 90.16 | 87.47 | 87.97 | 5,975 | -0.46(-0.52%) |
Aug 28, 2017 | 90.28 | 90.28 | 87.81 | 88.43 | 20,292 | -3.50(-3.81%) |
Aug 25, 2017 | 90.09 | 92.01 | 89.66 | 91.94 | 11,797 | +1.12(+1.23%) |
Aug 24, 2017 | 92.44 | 93.17 | 90.45 | 90.82 | 17,642 | -2.16(-2.32%) |
Aug 23, 2017 | 92.86 | 93.25 | 92.21 | 92.98 | 9,148 | +0.81(+0.88%) |
Aug 22, 2017 | 95.13 | 95.13 | 91.87 | 92.17 | 25,498 | -3.81(-3.97%) |
Aug 21, 2017 | 96.98 | 96.98 | 95.34 | 95.98 | 9,551 | -0.35(-0.36%) |
Aug 18, 2017 | 96.02 | 97.10 | 94.82 | 96.33 | 16,479 | +0.58(+0.60%) |
Aug 17, 2017 | 92.94 | 95.79 | 91.97 | 95.75 | 24,271 | +3.16(+3.41%) |
Aug 16, 2017 | 92.86 | 93.17 | 91.47 | 92.59 | 12,985 | -0.46(-0.50%) |
Aug 15, 2017 | 92.36 | 93.40 | 92.25 | 93.05 | 7,155 | +0.08(+0.08%) |
Aug 14, 2017 | 93.59 | 93.67 | 92.59 | 92.98 | 13,249 | -1.81(-1.91%) |
Aug 11, 2017 | 96.13 | 96.17 | 94.13 | 94.79 | 19,369 | -1.46(-1.52%) |
Aug 10, 2017 | 91.82 | 96.29 | 91.82 | 96.25 | 32,829 | +5.35(+5.89%) |
Aug 09, 2017 | 91.67 | 92.09 | 90.20 | 90.90 | 13,425 | +0.58(+0.64%) |
Aug 08, 2017 | 88.70 | 90.95 | 88.24 | 90.32 | 16,055 | +1.62(+1.82%) |
Aug 07, 2017 | 89.55 | 90.28 | 88.51 | 88.70 | 8,797 | -0.96(-1.07%) |
Aug 04, 2017 | 91.20 | 90.36 | 89.66 | 10,787 | -0.69(-0.77%) | |
Aug 03, 2017 | 88.62 | 90.51 | 88.39 | 90.36 | 10,282 | +1.46(+1.65%) |
Aug 02, 2017 | 89.12 | 90.93 | 88.39 | 88.89 | 15,023 | -0.77(-0.86%) |
Aug 01, 2017 | 87.04 | 90.16 | 87.04 | 89.66 | 35,116 | +1.85(+2.11%) |
Jul 31, 2017 | 86.66 | 87.97 | 86.08 | 87.81 | 7,992 | +1.43(+1.65%) |
Jul 28, 2017 | 87.85 | 88.62 | 86.01 | 86.39 | 23,386 | -1.12(-1.28%) |
Jul 27, 2017 | 83.04 | 88.59 | 83.04 | 87.51 | 21,604 | +3.24(+3.84%) |
Jul 26, 2017 | 84.85 | 85.70 | 84.00 | 84.27 | 7,023 | -1.16(-1.35%) |
Jul 25, 2017 | 83.04 | 85.93 | 82.54 | 85.43 | 21,731 | +1.85(+2.21%) |
Jul 24, 2017 | 85.27 | 85.93 | 83.54 | 83.58 | 14,429 | -1.39(-1.63%) |
Jul 21, 2017 | 86.20 | 86.20 | 84.73 | 84.96 | 31,257 | -0.89(-1.03%) |
Jul 20, 2017 | 87.47 | 85.00 | 85.85 | 19,420 | -1.77(-2.02%) | |
Jul 19, 2017 | 88.16 | 88.35 | 86.39 | 87.62 | 24,664 | -2.54(-2.82%) |
Jul 18, 2017 | 90.97 | 91.67 | 90.16 | 90.16 | 11,030 | -0.12(-0.13%) |
Jul 17, 2017 | 89.51 | 90.40 | 88.59 | 90.28 | 9,486 | +0.69(+0.77%) |
Jul 14, 2017 | 88.93 | 89.86 | 88.66 | 89.59 | 11,597 | -0.04(-0.04%) |
Jul 13, 2017 | 90.28 | 92.82 | 88.51 | 89.63 | 16,558 | -1.19(-1.31%) |
Jul 12, 2017 | 90.90 | 91.74 | 90.70 | 90.82 | 9,055 | -1.35(-1.46%) |
Jul 11, 2017 | 93.01 | 93.46 | 91.86 | 92.17 | 14,991 | -1.08(-1.16%) |
Jul 10, 2017 | 91.70 | 94.25 | 91.70 | 93.25 | 10,369 | +1.27(+1.38%) |
Jul 07, 2017 | 92.01 | 92.85 | 91.28 | 91.97 | 13,676 | -1.16(-1.24%) |
Jul 06, 2017 | 91.40 | 93.73 | 90.86 | 93.13 | 13,997 | +2.97(+3.29%) |
Jul 05, 2017 | 92.82 | 92.86 | 89.78 | 90.16 | 13,865 | -2.54(-2.74%) |