Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 101.91 | 101.91 | 100.73 | 100.88 | 279,175 | -1.12(-1.10%) |
Sep 28, 2017 | 102.54 | 102.90 | 101.84 | 102.00 | 265,820 | -0.64(-0.62%) |
Sep 27, 2017 | 100.85 | 102.85 | 100.85 | 102.64 | 372,629 | +2.09(+2.08%) |
Sep 26, 2017 | 100.15 | 101.04 | 99.73 | 100.54 | 396,190 | +0.53(+0.53%) |
Sep 25, 2017 | 100.65 | 100.67 | 99.21 | 100.01 | 283,884 | -0.68(-0.67%) |
Sep 22, 2017 | 99.94 | 101.39 | 99.94 | 100.69 | 186,313 | +0.61(+0.61%) |
Sep 21, 2017 | 99.93 | 100.54 | 99.46 | 100.08 | 441,082 | +0.05(+0.05%) |
Sep 20, 2017 | 98.03 | 100.77 | 98.03 | 100.03 | 267,369 | +2.05(+2.09%) |
Sep 19, 2017 | 98.29 | 98.38 | 97.06 | 97.99 | 257,302 | -0.66(-0.67%) |
Sep 18, 2017 | 97.68 | 99.20 | 96.74 | 98.64 | 272,345 | +1.20(+1.23%) |
Sep 15, 2017 | 96.46 | 98.10 | 96.10 | 97.45 | 581,855 | +1.11(+1.15%) |
Sep 14, 2017 | 95.09 | 96.62 | 94.91 | 96.34 | 240,753 | +1.18(+1.24%) |
Sep 13, 2017 | 94.69 | 95.36 | 94.16 | 95.16 | 147,652 | +0.30(+0.32%) |
Sep 12, 2017 | 94.57 | 95.02 | 94.21 | 94.86 | 124,076 | +0.31(+0.33%) |
Sep 11, 2017 | 93.86 | 94.57 | 93.38 | 94.55 | 125,616 | +1.11(+1.19%) |
Sep 08, 2017 | 92.62 | 93.69 | 92.31 | 93.44 | 148,007 | +0.61(+0.65%) |
Sep 07, 2017 | 92.43 | 93.04 | 92.11 | 92.83 | 153,950 | +0.02(+0.02%) |
Sep 06, 2017 | 92.84 | 93.33 | 92.47 | 92.81 | 286,389 | +0.37(+0.40%) |
Sep 05, 2017 | 93.44 | 93.89 | 92.38 | 92.45 | 303,645 | -1.02(-1.09%) |
Sep 01, 2017 | 93.89 | 93.98 | 93.44 | 93.47 | 142,287 | +0.04(+0.04%) |
Aug 31, 2017 | 93.67 | 93.91 | 93.15 | 93.43 | 170,987 | +0.07(+0.07%) |
Aug 30, 2017 | 93.12 | 94.10 | 92.63 | 93.36 | 131,489 | +0.29(+0.31%) |
Aug 29, 2017 | 91.82 | 93.12 | 91.82 | 93.07 | 142,537 | +0.93(+1.01%) |
Aug 28, 2017 | 92.81 | 92.81 | 91.90 | 92.15 | 227,210 | -0.39(-0.42%) |
Aug 25, 2017 | 92.46 | 92.98 | 92.00 | 92.53 | 148,925 | +0.53(+0.58%) |
Aug 24, 2017 | 91.90 | 92.73 | 91.23 | 92.00 | 157,424 | +0.56(+0.61%) |
Aug 23, 2017 | 90.93 | 91.66 | 89.97 | 91.44 | 155,072 | +0.11(+0.12%) |
Aug 22, 2017 | 91.53 | 92.01 | 90.98 | 91.34 | 133,481 | +0.01(+0.01%) |
Aug 21, 2017 | 89.99 | 91.45 | 89.99 | 91.33 | 193,445 | +1.03(+1.14%) |
Aug 18, 2017 | 90.29 | 90.73 | 89.34 | 90.30 | 236,492 | -0.67(-0.73%) |
Aug 17, 2017 | 92.41 | 92.70 | 90.93 | 90.96 | 174,150 | -1.82(-1.97%) |
Aug 16, 2017 | 92.37 | 93.10 | 92.35 | 92.79 | 149,610 | +0.48(+0.52%) |
Aug 15, 2017 | 93.85 | 93.85 | 92.25 | 92.30 | 147,444 | -1.32(-1.41%) |
Aug 14, 2017 | 92.77 | 93.83 | 92.75 | 93.62 | 156,629 | +1.68(+1.83%) |
Aug 11, 2017 | 92.48 | 93.46 | 91.79 | 91.95 | 168,642 | -0.92(-0.99%) |
Aug 10, 2017 | 93.77 | 93.91 | 92.73 | 92.86 | 154,384 | -1.19(-1.26%) |
Aug 09, 2017 | 92.96 | 94.17 | 92.96 | 94.05 | 150,246 | +0.77(+0.83%) |
Aug 08, 2017 | 94.32 | 94.84 | 93.16 | 93.28 | 166,995 | -1.18(-1.25%) |
Aug 07, 2017 | 93.70 | 94.59 | 93.41 | 94.45 | 193,389 | +0.85(+0.91%) |
Aug 04, 2017 | 93.76 | 93.76 | 92.80 | 93.61 | 201,241 | +0.19(+0.21%) |
Aug 03, 2017 | 92.75 | 93.44 | 92.49 | 93.41 | 142,887 | +0.60(+0.64%) |
Aug 02, 2017 | 93.10 | 93.71 | 92.24 | 92.81 | 240,968 | -0.26(-0.28%) |
Aug 01, 2017 | 93.18 | 93.87 | 92.04 | 93.07 | 233,464 | +0.03(+0.03%) |
Jul 31, 2017 | 95.12 | 95.17 | 92.51 | 93.05 | 207,808 | -1.78(-1.87%) |
Jul 28, 2017 | 93.52 | 95.01 | 93.29 | 94.82 | 245,835 | +1.00(+1.07%) |
Jul 27, 2017 | 95.54 | 96.50 | 92.63 | 93.82 | 256,783 | +1.13(+1.22%) |
Jul 26, 2017 | 94.01 | 94.57 | 92.60 | 92.69 | 256,958 | -1.13(-1.20%) |
Jul 25, 2017 | 93.11 | 94.38 | 92.71 | 93.82 | 414,390 | +1.21(+1.30%) |
Jul 24, 2017 | 91.90 | 92.61 | 91.34 | 92.61 | 204,067 | +0.65(+0.70%) |
Jul 21, 2017 | 91.66 | 92.21 | 91.32 | 91.97 | 189,706 | +0.42(+0.45%) |
Jul 20, 2017 | 91.83 | 92.23 | 91.26 | 91.55 | 111,851 | -0.13(-0.14%) |
Jul 19, 2017 | 90.40 | 91.71 | 90.15 | 91.68 | 196,618 | +1.54(+1.71%) |
Jul 18, 2017 | 90.00 | 90.52 | 89.29 | 90.13 | 146,699 | -0.08(-0.09%) |
Jul 17, 2017 | 90.13 | 90.58 | 89.51 | 90.21 | 109,627 | -0.02(-0.02%) |
Jul 14, 2017 | 89.98 | 90.76 | 89.75 | 90.23 | 113,114 | +0.37(+0.41%) |
Jul 13, 2017 | 89.99 | 90.13 | 89.18 | 89.86 | 140,057 | -0.03(-0.03%) |
Jul 12, 2017 | 89.97 | 91.15 | 89.65 | 89.89 | 188,229 | +0.42(+0.47%) |
Jul 11, 2017 | 89.48 | 89.89 | 88.43 | 89.47 | 208,721 | -0.01(-0.01%) |
Jul 10, 2017 | 89.27 | 90.41 | 89.27 | 89.48 | 171,150 | -0.34(-0.38%) |
Jul 07, 2017 | 88.78 | 89.99 | 87.99 | 89.81 | 112,862 | +1.22(+1.37%) |
Jul 06, 2017 | 89.05 | 89.70 | 88.46 | 88.60 | 177,365 | -0.93(-1.03%) |
Jul 05, 2017 | 88.73 | 89.68 | 88.34 | 89.52 | 130,661 | +0.77(+0.87%) |