Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 94.73 | 96.59 | 94.23 | 95.80 | 358,518 | +3.03(+3.26%) |
Sep 28, 2017 | 91.54 | 93.00 | 91.39 | 92.78 | 93,043 | -0.25(-0.27%) |
Sep 27, 2017 | 92.99 | 93.52 | 91.38 | 93.03 | 267,744 | -1.11(-1.18%) |
Sep 26, 2017 | 95.31 | 95.66 | 93.53 | 94.15 | 154,698 | -0.78(-0.82%) |
Sep 25, 2017 | 97.35 | 97.35 | 93.64 | 94.93 | 304,944 | -4.84(-4.85%) |
Sep 22, 2017 | 99.90 | 100.35 | 99.33 | 99.76 | 105,195 | -1.83(-1.80%) |
Sep 21, 2017 | 102.38 | 102.55 | 100.98 | 101.59 | 108,192 | -0.03(-0.03%) |
Sep 20, 2017 | 102.96 | 103.48 | 98.75 | 101.62 | 351,299 | -1.34(-1.30%) |
Sep 19, 2017 | 102.51 | 102.96 | 101.64 | 102.96 | 143,025 | +0.68(+0.66%) |
Sep 18, 2017 | 103.14 | 103.72 | 101.93 | 102.28 | 194,336 | +0.92(+0.90%) |
Sep 15, 2017 | 99.97 | 101.71 | 99.45 | 101.37 | 159,733 | +1.85(+1.86%) |
Sep 14, 2017 | 98.04 | 99.66 | 97.80 | 99.52 | 144,350 | +0.72(+0.73%) |
Sep 13, 2017 | 98.98 | 99.58 | 98.10 | 98.79 | 205,137 | -1.46(-1.45%) |
Sep 12, 2017 | 100.23 | 100.85 | 99.89 | 100.25 | 187,858 | -0.53(-0.52%) |
Sep 11, 2017 | 99.13 | 100.91 | 99.13 | 100.78 | 226,564 | +3.99(+4.12%) |
Sep 08, 2017 | 98.21 | 98.22 | 96.33 | 96.79 | 192,364 | -1.98(-2.00%) |
Sep 07, 2017 | 98.10 | 98.77 | 97.74 | 98.77 | 123,028 | +2.12(+2.19%) |
Sep 06, 2017 | 95.98 | 96.98 | 95.49 | 96.65 | 119,086 | +1.84(+1.94%) |
Sep 05, 2017 | 96.37 | 97.00 | 93.46 | 94.81 | 311,300 | -3.89(-3.94%) |
Sep 01, 2017 | 97.72 | 98.80 | 97.47 | 98.69 | 235,888 | +2.13(+2.21%) |
Aug 31, 2017 | 96.17 | 97.29 | 96.00 | 96.57 | 71,577 | +0.33(+0.34%) |
Aug 30, 2017 | 95.43 | 96.40 | 95.19 | 96.24 | 128,423 | +0.53(+0.56%) |
Aug 29, 2017 | 93.30 | 95.81 | 92.97 | 95.70 | 179,655 | -0.61(-0.63%) |
Aug 28, 2017 | 97.30 | 97.30 | 95.78 | 96.31 | 194,535 | -0.76(-0.78%) |
Aug 25, 2017 | 97.23 | 98.09 | 96.74 | 97.07 | 378,232 | +1.45(+1.52%) |
Aug 24, 2017 | 96.18 | 96.38 | 94.94 | 95.62 | 124,398 | +0.93(+0.99%) |
Aug 23, 2017 | 92.97 | 95.04 | 92.84 | 94.69 | 61,979 | +1.23(+1.32%) |
Aug 22, 2017 | 92.29 | 93.80 | 92.11 | 93.46 | 237,572 | +2.99(+3.31%) |
Aug 21, 2017 | 90.18 | 90.84 | 89.44 | 90.47 | 119,956 | +1.17(+1.31%) |
Aug 18, 2017 | 88.15 | 90.54 | 87.35 | 89.30 | 161,689 | +2.15(+2.46%) |
Aug 17, 2017 | 90.23 | 90.52 | 86.92 | 87.15 | 108,792 | -3.64(-4.01%) |
Aug 16, 2017 | 90.15 | 90.94 | 89.81 | 90.79 | 168,284 | +2.79(+3.17%) |
Aug 15, 2017 | 87.50 | 88.28 | 87.09 | 88.00 | 117,969 | +0.15(+0.18%) |
Aug 14, 2017 | 88.06 | 88.94 | 87.48 | 87.85 | 260,784 | +2.59(+3.04%) |
Aug 11, 2017 | 84.79 | 86.17 | 84.03 | 85.26 | 198,516 | +0.84(+1.00%) |
Aug 10, 2017 | 88.80 | 88.80 | 84.41 | 84.41 | 381,001 | -6.56(-7.21%) |
Aug 09, 2017 | 90.29 | 91.23 | 89.61 | 90.97 | 216,330 | -2.75(-2.94%) |
Aug 08, 2017 | 94.40 | 95.51 | 93.41 | 93.73 | 155,113 | -0.05(-0.06%) |
Aug 07, 2017 | 92.56 | 93.78 | 92.56 | 93.78 | 125,804 | +2.03(+2.21%) |
Aug 04, 2017 | 91.22 | 91.83 | 90.24 | 91.75 | 128,577 | +1.03(+1.14%) |
Aug 03, 2017 | 90.61 | 90.73 | 89.35 | 90.72 | 267,763 | -1.10(-1.19%) |
Aug 02, 2017 | 92.14 | 92.32 | 90.45 | 91.82 | 210,970 | +0.12(+0.13%) |
Aug 01, 2017 | 91.95 | 92.25 | 91.37 | 91.70 | 306,201 | +1.01(+1.12%) |
Jul 31, 2017 | 91.13 | 91.13 | 90.11 | 90.68 | 198,363 | +0.15(+0.17%) |
Jul 28, 2017 | 89.56 | 90.59 | 88.98 | 90.53 | 272,893 | +0.01(+0.01%) |
Jul 27, 2017 | 92.96 | 93.12 | 88.73 | 90.52 | 355,141 | -1.71(-1.86%) |
Jul 26, 2017 | 90.33 | 92.42 | 90.11 | 92.23 | 148,325 | +2.20(+2.45%) |
Jul 25, 2017 | 91.09 | 91.38 | 89.91 | 90.03 | 218,369 | -0.71(-0.78%) |
Jul 24, 2017 | 91.00 | 91.00 | 89.89 | 90.74 | 158,731 | +0.92(+1.03%) |
Jul 21, 2017 | 90.18 | 90.18 | 89.13 | 89.81 | 52,144 | -0.35(-0.39%) |
Jul 20, 2017 | 90.59 | 90.59 | 89.61 | 90.17 | 89,611 | -0.25(-0.28%) |
Jul 19, 2017 | 90.75 | 90.93 | 89.81 | 90.42 | 124,612 | +2.14(+2.42%) |
Jul 18, 2017 | 86.97 | 88.46 | 86.59 | 88.28 | 116,013 | +0.85(+0.97%) |
Jul 17, 2017 | 87.66 | 87.79 | 86.96 | 87.43 | 180,749 | -1.13(-1.28%) |
Jul 14, 2017 | 87.04 | 88.80 | 87.01 | 88.56 | 135,637 | +3.13(+3.66%) |
Jul 13, 2017 | 84.51 | 85.56 | 84.50 | 85.44 | 77,988 | +1.11(+1.32%) |
Jul 12, 2017 | 82.87 | 84.68 | 82.84 | 84.32 | 247,339 | +4.69(+5.89%) |
Jul 11, 2017 | 78.90 | 79.87 | 78.26 | 79.63 | 163,013 | +2.08(+2.69%) |
Jul 10, 2017 | 76.23 | 77.79 | 76.23 | 77.55 | 200,850 | +1.92(+2.54%) |
Jul 07, 2017 | 75.69 | 76.07 | 74.66 | 75.62 | 154,387 | +0.39(+0.52%) |
Jul 06, 2017 | 76.21 | 76.70 | 74.92 | 75.24 | 271,498 | -2.73(-3.50%) |
Jul 05, 2017 | 77.15 | 77.99 | 75.96 | 77.96 | 262,142 | -0.42(-0.53%) |