Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 88.43 | 89.21 | 88.37 | 88.47 | 1,429,005 | +0.11(+0.12%) |
Sep 28, 2017 | 87.47 | 88.56 | 87.36 | 88.36 | 1,283,201 | +0.71(+0.81%) |
Sep 27, 2017 | 88.54 | 88.58 | 87.28 | 87.65 | 1,306,114 | -1.06(-1.19%) |
Sep 26, 2017 | 87.70 | 88.90 | 87.57 | 88.71 | 1,352,266 | +0.77(+0.88%) |
Sep 25, 2017 | 88.65 | 88.70 | 87.55 | 87.94 | 1,366,223 | -0.80(-0.90%) |
Sep 22, 2017 | 89.32 | 89.75 | 88.31 | 88.74 | 1,360,930 | -0.76(-0.85%) |
Sep 21, 2017 | 90.47 | 91.00 | 89.19 | 89.50 | 2,640,868 | -2.18(-2.38%) |
Sep 20, 2017 | 91.45 | 91.76 | 90.95 | 91.68 | 1,055,922 | -0.12(-0.13%) |
Sep 19, 2017 | 91.87 | 92.00 | 91.59 | 91.80 | 969,168 | -0.17(-0.18%) |
Sep 18, 2017 | 91.63 | 92.00 | 91.30 | 91.97 | 801,464 | +0.43(+0.47%) |
Sep 15, 2017 | 91.66 | 91.87 | 91.38 | 91.54 | 1,672,944 | -0.05(-0.05%) |
Sep 14, 2017 | 91.67 | 92.01 | 91.22 | 91.59 | 817,371 | -0.14(-0.15%) |
Sep 13, 2017 | 91.68 | 92.18 | 91.55 | 91.73 | 1,083,470 | -0.51(-0.55%) |
Sep 12, 2017 | 92.13 | 92.69 | 91.95 | 92.24 | 695,939 | +0.13(+0.14%) |
Sep 11, 2017 | 91.71 | 92.23 | 91.56 | 92.11 | 668,440 | +0.59(+0.64%) |
Sep 08, 2017 | 92.05 | 92.05 | 91.39 | 91.52 | 978,731 | -0.57(-0.62%) |
Sep 07, 2017 | 92.09 | 92.36 | 91.85 | 92.09 | 952,994 | +0.01(+0.01%) |
Sep 06, 2017 | 91.83 | 92.24 | 91.41 | 92.08 | 1,006,707 | +0.26(+0.28%) |
Sep 05, 2017 | 91.60 | 91.86 | 91.22 | 91.82 | 1,074,351 | +0.10(+0.11%) |
Sep 01, 2017 | 91.24 | 91.76 | 90.89 | 91.72 | 772,563 | +0.67(+0.74%) |
Aug 31, 2017 | 90.79 | 91.28 | 90.66 | 91.05 | 1,063,953 | +0.26(+0.29%) |
Aug 30, 2017 | 90.30 | 90.80 | 89.86 | 90.79 | 739,939 | +0.39(+0.43%) |
Aug 29, 2017 | 90.30 | 90.90 | 90.04 | 90.40 | 868,622 | +0.06(+0.07%) |
Aug 28, 2017 | 90.57 | 90.91 | 90.33 | 90.34 | 1,198,449 | +0.00(+0.00%) |
Aug 25, 2017 | 90.57 | 90.97 | 90.31 | 90.34 | 934,264 | +0.38(+0.42%) |
Aug 24, 2017 | 91.14 | 91.28 | 89.85 | 89.96 | 967,487 | -1.17(-1.28%) |
Aug 23, 2017 | 91.57 | 91.94 | 91.12 | 91.13 | 851,160 | -0.80(-0.87%) |
Aug 22, 2017 | 91.38 | 92.01 | 91.29 | 91.93 | 794,574 | +0.53(+0.58%) |
Aug 21, 2017 | 91.12 | 91.66 | 90.85 | 91.40 | 562,958 | +0.32(+0.35%) |
Aug 18, 2017 | 91.65 | 91.66 | 90.55 | 91.08 | 1,226,608 | -0.64(-0.70%) |
Aug 17, 2017 | 92.33 | 92.86 | 91.58 | 91.72 | 1,055,667 | -0.72(-0.78%) |
Aug 16, 2017 | 91.95 | 92.65 | 91.95 | 92.44 | 595,600 | +0.47(+0.51%) |
Aug 15, 2017 | 91.41 | 92.14 | 91.12 | 91.97 | 436,785 | +0.68(+0.74%) |
Aug 14, 2017 | 90.83 | 91.45 | 90.44 | 91.29 | 652,819 | +0.91(+1.01%) |
Aug 11, 2017 | 89.98 | 91.14 | 89.98 | 90.38 | 615,389 | +0.00(+0.00%) |
Aug 10, 2017 | 90.19 | 90.78 | 89.81 | 90.38 | 866,278 | +0.06(+0.07%) |
Aug 09, 2017 | 90.30 | 90.42 | 89.40 | 90.32 | 1,069,545 | +0.01(+0.01%) |
Aug 08, 2017 | 90.99 | 91.19 | 90.19 | 90.31 | 969,616 | -0.75(-0.82%) |
Aug 07, 2017 | 90.72 | 91.24 | 90.25 | 91.06 | 564,588 | +0.40(+0.44%) |
Aug 04, 2017 | 91.05 | 91.14 | 89.87 | 90.66 | 1,257,604 | -0.20(-0.22%) |
Aug 03, 2017 | 91.07 | 91.58 | 90.76 | 90.86 | 922,756 | -0.13(-0.14%) |
Aug 02, 2017 | 90.91 | 91.47 | 90.36 | 90.99 | 955,120 | -0.06(-0.07%) |
Aug 01, 2017 | 91.37 | 91.77 | 91.00 | 91.05 | 867,812 | -0.11(-0.12%) |
Jul 31, 2017 | 90.67 | 91.36 | 90.40 | 91.16 | 1,358,182 | +0.32(+0.35%) |
Jul 28, 2017 | 91.91 | 92.05 | 90.37 | 90.84 | 1,498,050 | -1.19(-1.29%) |
Jul 27, 2017 | 91.53 | 93.77 | 91.15 | 92.03 | 2,308,286 | -0.12(-0.13%) |
Jul 26, 2017 | 91.90 | 92.45 | 91.90 | 92.15 | 1,339,249 | +0.26(+0.28%) |
Jul 25, 2017 | 91.85 | 92.09 | 91.43 | 91.89 | 1,048,833 | +0.39(+0.43%) |
Jul 24, 2017 | 91.55 | 92.09 | 91.27 | 91.50 | 1,083,366 | +0.12(+0.13%) |
Jul 21, 2017 | 91.19 | 91.58 | 91.09 | 91.38 | 1,356,697 | +0.12(+0.13%) |
Jul 20, 2017 | 91.52 | 91.69 | 91.08 | 91.26 | 991,424 | -0.14(-0.15%) |
Jul 19, 2017 | 90.96 | 91.74 | 90.83 | 91.40 | 1,252,471 | +0.43(+0.47%) |
Jul 18, 2017 | 90.29 | 91.24 | 89.88 | 90.97 | 1,243,354 | +0.69(+0.76%) |
Jul 17, 2017 | 90.24 | 90.71 | 90.05 | 90.28 | 754,240 | -0.04(-0.04%) |
Jul 14, 2017 | 89.25 | 90.69 | 89.25 | 90.32 | 937,441 | +0.87(+0.97%) |
Jul 13, 2017 | 89.50 | 89.76 | 89.05 | 89.45 | 992,982 | +0.17(+0.19%) |
Jul 12, 2017 | 89.31 | 89.67 | 88.90 | 89.28 | 885,316 | +0.55(+0.62%) |
Jul 11, 2017 | 89.45 | 89.59 | 88.66 | 88.73 | 1,165,705 | -0.48(-0.54%) |
Jul 10, 2017 | 89.29 | 89.56 | 88.81 | 89.21 | 981,397 | -0.05(-0.06%) |
Jul 07, 2017 | 89.44 | 89.65 | 88.95 | 89.26 | 1,034,448 | +0.19(+0.21%) |
Jul 06, 2017 | 89.56 | 89.82 | 88.95 | 89.07 | 1,336,438 | -0.70(-0.78%) |
Jul 05, 2017 | 91.28 | 91.28 | 89.55 | 89.77 | 1,453,597 | -1.73(-1.89%) |