Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 93.19 | 93.50 | 92.83 | 93.23 | 93,061 | +0.19(+0.20%) |
Sep 28, 2017 | 92.81 | 93.16 | 92.64 | 93.04 | 35,709 | -0.47(-0.50%) |
Sep 27, 2017 | 93.63 | 93.93 | 93.29 | 93.51 | 93,264 | -2.15(-2.25%) |
Sep 26, 2017 | 95.66 | 95.72 | 95.26 | 95.66 | 46,421 | -0.25(-0.26%) |
Sep 25, 2017 | 95.19 | 96.03 | 95.14 | 95.91 | 48,134 | +0.92(+0.97%) |
Sep 22, 2017 | 95.26 | 95.38 | 94.76 | 94.99 | 173,342 | +0.28(+0.30%) |
Sep 21, 2017 | 94.95 | 95.19 | 94.67 | 94.71 | 34,383 | +0.15(+0.16%) |
Sep 20, 2017 | 94.62 | 94.76 | 94.08 | 94.56 | 51,904 | -0.04(-0.04%) |
Sep 19, 2017 | 94.71 | 94.95 | 94.45 | 94.60 | 41,476 | -0.22(-0.23%) |
Sep 18, 2017 | 95.33 | 95.33 | 94.55 | 94.82 | 105,568 | -0.56(-0.59%) |
Sep 15, 2017 | 95.57 | 95.65 | 95.07 | 95.38 | 55,279 | -0.13(-0.14%) |
Sep 14, 2017 | 94.83 | 95.53 | 94.83 | 95.52 | 13,419 | +0.58(+0.61%) |
Sep 13, 2017 | 95.61 | 95.61 | 94.78 | 94.94 | 73,473 | -0.47(-0.49%) |
Sep 12, 2017 | 95.60 | 95.60 | 95.18 | 95.41 | 62,932 | -0.54(-0.56%) |
Sep 11, 2017 | 96.56 | 96.66 | 95.77 | 95.95 | 87,737 | -1.73(-1.77%) |
Sep 08, 2017 | 97.66 | 97.81 | 97.17 | 97.68 | 46,736 | -0.21(-0.22%) |
Sep 07, 2017 | 96.93 | 98.18 | 96.93 | 97.89 | 27,782 | +1.43(+1.48%) |
Sep 06, 2017 | 97.41 | 97.50 | 96.24 | 96.46 | 30,328 | -0.95(-0.97%) |
Sep 05, 2017 | 96.10 | 97.49 | 96.10 | 97.41 | 85,196 | +2.29(+2.41%) |
Sep 01, 2017 | 95.95 | 95.95 | 94.92 | 95.11 | 167,681 | -1.36(-1.41%) |
Aug 31, 2017 | 96.15 | 96.48 | 95.98 | 96.48 | 103,588 | +0.45(+0.47%) |
Aug 30, 2017 | 95.95 | 96.25 | 95.65 | 96.03 | 27,765 | -0.02(-0.02%) |
Aug 29, 2017 | 96.76 | 96.76 | 95.79 | 96.05 | 46,120 | +0.44(+0.46%) |
Aug 28, 2017 | 95.23 | 95.81 | 95.23 | 95.61 | 33,947 | -0.20(-0.21%) |
Aug 25, 2017 | 95.55 | 95.89 | 95.46 | 95.81 | 34,326 | +0.67(+0.71%) |
Aug 24, 2017 | 95.30 | 95.63 | 95.14 | 95.14 | 38,174 | -0.52(-0.54%) |
Aug 23, 2017 | 95.29 | 95.65 | 95.15 | 95.65 | 35,212 | +1.06(+1.12%) |
Aug 22, 2017 | 95.18 | 95.18 | 94.56 | 94.59 | 533,125 | -0.82(-0.86%) |
Aug 21, 2017 | 95.35 | 95.42 | 95.09 | 95.42 | 30,928 | +0.33(+0.34%) |
Aug 18, 2017 | 95.35 | 95.74 | 94.62 | 95.09 | 111,559 | +0.18(+0.19%) |
Aug 17, 2017 | 94.05 | 95.17 | 94.05 | 94.91 | 25,561 | +0.84(+0.89%) |
Aug 16, 2017 | 93.32 | 94.36 | 93.32 | 94.07 | 44,513 | +0.29(+0.30%) |
Aug 15, 2017 | 93.20 | 93.95 | 93.20 | 93.78 | 29,942 | -0.56(-0.60%) |
Aug 14, 2017 | 94.38 | 94.69 | 94.13 | 94.34 | 55,751 | -0.50(-0.53%) |
Aug 11, 2017 | 94.27 | 94.85 | 94.07 | 94.84 | 86,513 | -0.10(-0.10%) |
Aug 10, 2017 | 94.06 | 94.98 | 93.96 | 94.94 | 54,493 | +1.32(+1.41%) |
Aug 09, 2017 | 94.19 | 94.38 | 93.62 | 93.62 | 75,213 | +0.49(+0.53%) |
Aug 08, 2017 | 93.36 | 93.36 | 92.45 | 93.13 | 53,697 | -0.43(-0.46%) |
Aug 07, 2017 | 93.35 | 93.59 | 93.02 | 93.56 | 31,923 | +0.17(+0.18%) |
Aug 04, 2017 | 93.68 | 93.68 | 92.88 | 93.39 | 100,142 | -1.13(-1.20%) |
Aug 03, 2017 | 93.80 | 94.60 | 93.62 | 94.53 | 39,020 | +1.46(+1.57%) |
Aug 02, 2017 | 93.33 | 93.58 | 93.07 | 93.07 | 26,994 | +0.03(+0.03%) |
Aug 01, 2017 | 91.23 | 93.04 | 91.23 | 93.04 | 41,895 | +1.05(+1.15%) |
Jul 31, 2017 | 91.24 | 92.01 | 91.24 | 91.98 | 39,701 | +0.06(+0.07%) |
Jul 28, 2017 | 91.05 | 91.93 | 91.05 | 91.92 | 47,680 | +0.84(+0.92%) |
Jul 27, 2017 | 91.12 | 91.29 | 90.74 | 91.08 | 32,519 | -0.64(-0.70%) |
Jul 26, 2017 | 91.15 | 92.01 | 90.95 | 91.72 | 61,631 | +0.21(+0.23%) |
Jul 25, 2017 | 92.07 | 92.19 | 91.49 | 91.51 | 43,384 | -1.81(-1.94%) |
Jul 24, 2017 | 93.75 | 93.86 | 93.20 | 93.31 | 35,028 | -0.63(-0.68%) |
Jul 21, 2017 | 93.70 | 94.16 | 93.67 | 93.95 | 48,704 | +0.59(+0.64%) |
Jul 20, 2017 | 93.64 | 93.87 | 93.03 | 93.35 | 100,667 | +0.33(+0.35%) |
Jul 19, 2017 | 93.03 | 93.23 | 92.80 | 93.03 | 51,787 | +0.16(+0.17%) |
Jul 18, 2017 | 92.46 | 93.02 | 92.40 | 92.87 | 157,433 | +1.12(+1.22%) |
Jul 17, 2017 | 91.37 | 91.97 | 91.29 | 91.75 | 59,044 | +0.33(+0.36%) |
Jul 14, 2017 | 92.07 | 92.08 | 91.17 | 91.42 | 71,963 | +0.21(+0.23%) |
Jul 13, 2017 | 91.78 | 91.78 | 90.97 | 91.21 | 34,446 | -0.76(-0.83%) |
Jul 12, 2017 | 91.85 | 92.05 | 91.49 | 91.97 | 70,974 | +0.79(+0.86%) |
Jul 11, 2017 | 90.86 | 91.45 | 90.74 | 91.19 | 17,773 | +0.36(+0.39%) |
Jul 10, 2017 | 90.89 | 91.21 | 90.82 | 90.83 | 42,119 | -0.06(-0.07%) |
Jul 07, 2017 | 90.98 | 91.21 | 90.66 | 90.89 | 70,002 | -0.79(-0.87%) |
Jul 06, 2017 | 91.84 | 91.26 | 91.69 | 57,749 | -1.21(-1.30%) | |
Jul 05, 2017 | 92.53 | 92.96 | 92.42 | 92.89 | 34,953 | +0.29(+0.32%) |