Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 90.68 | 93.27 | 90.68 | 92.91 | 1,172,426 | +2.09(+2.30%) |
Oct 30, 2017 | 88.84 | 90.83 | 88.24 | 90.82 | 1,284,752 | +2.35(+2.66%) |
Oct 27, 2017 | 86.37 | 88.53 | 85.34 | 88.47 | 874,719 | +1.93(+2.22%) |
Oct 26, 2017 | 87.58 | 88.05 | 86.22 | 86.54 | 518,685 | -1.08(-1.23%) |
Oct 25, 2017 | 88.02 | 89.62 | 87.26 | 87.62 | 1,020,687 | +0.36(+0.42%) |
Oct 24, 2017 | 84.17 | 88.33 | 83.49 | 87.26 | 1,277,379 | +5.65(+6.92%) |
Oct 23, 2017 | 83.43 | 83.43 | 81.53 | 81.61 | 760,504 | -1.62(-1.94%) |
Oct 20, 2017 | 83.32 | 83.84 | 82.19 | 83.23 | 548,759 | +0.17(+0.20%) |
Oct 19, 2017 | 83.87 | 84.50 | 82.34 | 83.06 | 592,482 | -1.13(-1.35%) |
Oct 18, 2017 | 87.12 | 87.39 | 84.08 | 84.20 | 952,882 | -2.93(-3.36%) |
Oct 17, 2017 | 86.93 | 87.58 | 86.67 | 87.13 | 295,301 | +0.22(+0.26%) |
Oct 16, 2017 | 88.11 | 88.33 | 86.53 | 86.91 | 822,215 | -0.91(-1.03%) |
Oct 13, 2017 | 88.16 | 88.69 | 87.74 | 87.81 | 386,689 | +0.14(+0.16%) |
Oct 12, 2017 | 88.73 | 88.77 | 87.59 | 87.67 | 337,159 | -1.60(-1.79%) |
Oct 11, 2017 | 88.83 | 89.58 | 87.87 | 89.27 | 213,949 | +0.48(+0.54%) |
Oct 10, 2017 | 89.42 | 90.12 | 88.68 | 88.79 | 368,643 | +0.21(+0.24%) |
Oct 09, 2017 | 87.10 | 88.75 | 87.10 | 88.58 | 392,903 | +1.44(+1.66%) |
Oct 06, 2017 | 87.91 | 88.80 | 86.65 | 87.14 | 551,059 | -1.60(-1.80%) |
Oct 05, 2017 | 89.63 | 89.63 | 88.42 | 88.74 | 527,839 | -0.06(-0.06%) |
Oct 04, 2017 | 90.12 | 90.55 | 88.67 | 88.79 | 438,797 | -1.37(-1.52%) |
Oct 03, 2017 | 91.09 | 91.34 | 89.88 | 90.16 | 305,925 | -1.07(-1.18%) |
Oct 02, 2017 | 90.48 | 91.34 | 89.94 | 91.23 | 329,163 | -0.01(-0.01%) |
Sep 29, 2017 | 91.07 | 91.34 | 89.97 | 91.24 | 304,648 | +0.44(+0.49%) |
Sep 28, 2017 | 91.06 | 91.06 | 89.75 | 90.80 | 375,533 | +1.04(+1.15%) |
Sep 27, 2017 | 90.83 | 90.83 | 89.07 | 89.76 | 417,429 | -0.61(-0.68%) |
Sep 26, 2017 | 91.26 | 91.85 | 90.15 | 90.37 | 408,288 | -1.18(-1.29%) |
Sep 25, 2017 | 90.93 | 92.02 | 90.37 | 91.56 | 611,020 | +1.41(+1.57%) |
Sep 22, 2017 | 88.96 | 90.26 | 88.82 | 90.14 | 605,263 | +0.85(+0.95%) |
Sep 21, 2017 | 90.47 | 90.47 | 88.80 | 89.29 | 695,148 | -1.65(-1.82%) |
Sep 20, 2017 | 91.70 | 92.32 | 90.72 | 90.95 | 530,420 | -0.18(-0.20%) |
Sep 19, 2017 | 90.94 | 91.28 | 89.71 | 91.13 | 468,806 | +0.50(+0.55%) |
Sep 18, 2017 | 89.19 | 91.39 | 89.08 | 90.63 | 548,275 | +1.07(+1.20%) |
Sep 15, 2017 | 88.52 | 89.68 | 88.47 | 89.56 | 712,106 | +0.81(+0.92%) |
Sep 14, 2017 | 87.38 | 88.88 | 87.38 | 88.75 | 642,951 | +1.22(+1.39%) |
Sep 13, 2017 | 86.18 | 88.77 | 85.92 | 87.53 | 631,402 | +1.71(+1.99%) |
Sep 12, 2017 | 84.36 | 86.36 | 84.36 | 85.82 | 469,407 | +1.65(+1.97%) |
Sep 11, 2017 | 84.31 | 84.67 | 84.01 | 84.16 | 577,627 | -0.13(-0.15%) |
Sep 08, 2017 | 84.15 | 84.56 | 83.33 | 84.29 | 493,269 | +0.08(+0.10%) |
Sep 07, 2017 | 84.12 | 84.84 | 83.48 | 84.21 | 668,555 | +0.03(+0.03%) |
Sep 06, 2017 | 83.02 | 84.29 | 82.01 | 84.18 | 968,610 | +0.80(+0.95%) |
Sep 05, 2017 | 83.41 | 84.52 | 82.85 | 83.39 | 778,791 | +0.56(+0.68%) |
Sep 01, 2017 | 81.65 | 83.09 | 81.01 | 82.82 | 383,881 | +1.30(+1.60%) |
Aug 31, 2017 | 81.35 | 81.64 | 80.58 | 81.52 | 482,176 | +0.66(+0.81%) |
Aug 30, 2017 | 80.82 | 81.18 | 80.01 | 80.86 | 323,007 | -0.17(-0.21%) |
Aug 29, 2017 | 80.81 | 81.32 | 80.22 | 81.03 | 774,092 | -0.12(-0.15%) |
Aug 28, 2017 | 82.92 | 83.28 | 80.63 | 81.15 | 510,479 | -1.69(-2.04%) |
Aug 25, 2017 | 82.59 | 83.60 | 82.43 | 82.84 | 405,111 | +0.82(+1.00%) |
Aug 24, 2017 | 84.12 | 84.93 | 81.99 | 82.02 | 763,941 | -1.32(-1.59%) |
Aug 23, 2017 | 82.45 | 83.74 | 82.41 | 83.34 | 367,453 | +0.31(+0.38%) |
Aug 22, 2017 | 82.50 | 83.05 | 82.24 | 83.02 | 325,092 | +0.69(+0.84%) |
Aug 21, 2017 | 82.20 | 82.97 | 81.95 | 82.33 | 448,145 | -0.45(-0.55%) |
Aug 18, 2017 | 81.80 | 83.12 | 81.19 | 82.78 | 900,218 | +0.76(+0.92%) |
Aug 17, 2017 | 82.41 | 82.80 | 81.86 | 82.03 | 525,628 | -0.67(-0.82%) |
Aug 16, 2017 | 82.94 | 82.94 | 81.98 | 82.70 | 758,843 | -0.18(-0.21%) |
Aug 15, 2017 | 84.65 | 84.87 | 82.87 | 82.88 | 651,230 | -1.87(-2.20%) |
Aug 14, 2017 | 86.16 | 86.16 | 84.72 | 84.74 | 682,415 | -1.16(-1.35%) |
Aug 11, 2017 | 86.08 | 87.17 | 85.80 | 85.90 | 538,784 | -1.09(-1.25%) |
Aug 10, 2017 | 89.10 | 89.59 | 86.87 | 86.99 | 538,149 | -2.26(-2.54%) |
Aug 09, 2017 | 91.32 | 91.32 | 88.42 | 89.26 | 629,393 | -1.80(-1.98%) |
Aug 08, 2017 | 92.21 | 92.21 | 90.51 | 91.06 | 496,863 | -1.37(-1.48%) |
Aug 07, 2017 | 93.91 | 94.09 | 92.30 | 92.43 | 440,525 | -1.83(-1.94%) |
Aug 04, 2017 | 94.32 | 95.14 | 93.23 | 94.26 | 500,119 | +0.90(+0.96%) |
Aug 03, 2017 | 92.95 | 94.27 | 92.61 | 93.36 | 618,481 | +0.57(+0.62%) |
Aug 02, 2017 | 92.86 | 93.92 | 90.89 | 92.79 | 490,501 | -0.23(-0.25%) |