Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 87.95 | 87.95 | 87.15 | 87.24 | 98,675 | -0.99(-1.12%) |
Sep 28, 2017 | 87.85 | 88.38 | 87.56 | 88.23 | 73,390 | +0.20(+0.23%) |
Sep 27, 2017 | 87.90 | 88.46 | 87.80 | 88.03 | 67,925 | -0.47(-0.53%) |
Sep 26, 2017 | 88.82 | 88.82 | 88.29 | 88.50 | 70,246 | -1.33(-1.48%) |
Sep 25, 2017 | 88.70 | 89.88 | 88.50 | 89.83 | 105,013 | +0.80(+0.90%) |
Sep 22, 2017 | 89.30 | 89.49 | 88.92 | 89.03 | 45,014 | -0.49(-0.55%) |
Sep 21, 2017 | 89.20 | 89.75 | 89.11 | 89.52 | 137,205 | -0.44(-0.49%) |
Sep 20, 2017 | 90.60 | 90.62 | 89.28 | 89.96 | 169,263 | -0.89(-0.98%) |
Sep 19, 2017 | 91.15 | 91.29 | 90.38 | 90.85 | 84,276 | -0.85(-0.93%) |
Sep 18, 2017 | 91.80 | 92.15 | 91.37 | 91.70 | 55,135 | -0.75(-0.81%) |
Sep 15, 2017 | 93.08 | 93.08 | 92.16 | 92.45 | 69,713 | -1.30(-1.39%) |
Sep 14, 2017 | 93.65 | 93.95 | 93.46 | 93.75 | 29,280 | +0.25(+0.27%) |
Sep 13, 2017 | 93.90 | 93.91 | 93.33 | 93.50 | 21,978 | -0.98(-1.04%) |
Sep 12, 2017 | 94.00 | 94.48 | 93.85 | 94.48 | 34,975 | -0.02(-0.02%) |
Sep 11, 2017 | 95.29 | 95.72 | 94.47 | 94.50 | 37,931 | -1.88(-1.95%) |
Sep 08, 2017 | 97.10 | 97.10 | 96.25 | 96.38 | 33,614 | -0.60(-0.62%) |
Sep 07, 2017 | 95.95 | 97.18 | 95.79 | 96.98 | 41,324 | +1.21(+1.26%) |
Sep 06, 2017 | 96.44 | 96.52 | 95.69 | 95.77 | 29,970 | -0.46(-0.48%) |
Sep 05, 2017 | 96.30 | 96.67 | 95.80 | 96.23 | 31,348 | +0.04(+0.04%) |
Sep 01, 2017 | 95.80 | 96.33 | 95.17 | 96.19 | 39,721 | +0.82(+0.86%) |
Aug 31, 2017 | 94.30 | 95.43 | 94.30 | 95.37 | 20,245 | +0.84(+0.89%) |
Aug 30, 2017 | 94.60 | 94.97 | 94.46 | 94.53 | 47,344 | -0.39(-0.41%) |
Aug 29, 2017 | 95.66 | 95.79 | 94.81 | 94.92 | 45,768 | +0.59(+0.63%) |
Aug 28, 2017 | 93.55 | 94.33 | 93.16 | 94.33 | 52,869 | +1.33(+1.43%) |
Aug 25, 2017 | 93.72 | 93.85 | 92.61 | 93.00 | 45,928 | -0.33(-0.35%) |
Aug 24, 2017 | 93.35 | 93.72 | 93.33 | 93.33 | 13,514 | +0.03(+0.03%) |
Aug 23, 2017 | 93.67 | 93.67 | 93.20 | 93.30 | 23,425 | +0.03(+0.03%) |
Aug 22, 2017 | 93.50 | 93.58 | 92.86 | 93.27 | 29,602 | -0.48(-0.51%) |
Aug 21, 2017 | 93.78 | 94.18 | 93.60 | 93.75 | 31,076 | +0.19(+0.20%) |
Aug 18, 2017 | 93.85 | 94.05 | 93.24 | 93.56 | 33,197 | +0.50(+0.54%) |
Aug 17, 2017 | 93.34 | 93.40 | 92.98 | 93.06 | 64,397 | -0.34(-0.36%) |
Aug 16, 2017 | 92.03 | 93.59 | 92.03 | 93.40 | 55,084 | +1.47(+1.60%) |
Aug 15, 2017 | 91.20 | 91.96 | 91.04 | 91.93 | 60,086 | -0.60(-0.65%) |
Aug 14, 2017 | 93.15 | 93.15 | 92.34 | 92.53 | 59,341 | -1.72(-1.82%) |
Aug 11, 2017 | 94.55 | 94.67 | 93.74 | 94.25 | 60,870 | +0.55(+0.59%) |
Aug 10, 2017 | 93.85 | 93.90 | 93.50 | 93.70 | 99,294 | +0.74(+0.80%) |
Aug 09, 2017 | 93.20 | 93.55 | 92.77 | 92.96 | 256,222 | +0.11(+0.12%) |
Aug 08, 2017 | 92.95 | 93.45 | 92.33 | 92.85 | 211,742 | +0.34(+0.37%) |
Aug 07, 2017 | 92.35 | 92.70 | 92.35 | 92.51 | 60,534 | +0.18(+0.19%) |
Aug 04, 2017 | 92.39 | 92.69 | 91.75 | 92.33 | 98,663 | +0.21(+0.23%) |
Aug 03, 2017 | 91.40 | 92.15 | 91.40 | 92.12 | 134,247 | +1.60(+1.77%) |
Aug 02, 2017 | 90.25 | 90.94 | 90.25 | 90.52 | 29,476 | +0.34(+0.38%) |
Aug 01, 2017 | 90.00 | 90.60 | 90.00 | 90.18 | 53,222 | +0.19(+0.21%) |
Jul 31, 2017 | 89.59 | 89.99 | 89.35 | 89.99 | 108,197 | +0.54(+0.60%) |
Jul 28, 2017 | 89.05 | 89.45 | 88.96 | 89.45 | 49,168 | +0.86(+0.97%) |
Jul 27, 2017 | 89.20 | 89.36 | 88.29 | 88.59 | 106,785 | -0.42(-0.47%) |
Jul 26, 2017 | 88.35 | 89.12 | 87.78 | 89.01 | 69,099 | +0.33(+0.37%) |
Jul 25, 2017 | 88.71 | 88.99 | 88.40 | 88.68 | 56,462 | -0.35(-0.39%) |
Jul 24, 2017 | 89.65 | 89.65 | 88.72 | 89.03 | 189,575 | -0.40(-0.45%) |
Jul 21, 2017 | 89.63 | 89.64 | 89.10 | 89.43 | 40,947 | +0.87(+0.98%) |
Jul 20, 2017 | 88.00 | 89.05 | 87.74 | 88.56 | 50,154 | +0.46(+0.52%) |
Jul 19, 2017 | 88.55 | 88.55 | 88.08 | 88.10 | 22,783 | -0.59(-0.67%) |
Jul 18, 2017 | 88.90 | 88.95 | 88.57 | 88.69 | 26,329 | +0.05(+0.06%) |
Jul 17, 2017 | 89.00 | 89.39 | 88.51 | 88.64 | 65,487 | +0.48(+0.54%) |
Jul 14, 2017 | 87.90 | 88.16 | 87.74 | 88.16 | 30,761 | +1.52(+1.75%) |
Jul 13, 2017 | 87.50 | 87.50 | 86.60 | 86.64 | 34,574 | -1.05(-1.20%) |
Jul 12, 2017 | 87.52 | 87.79 | 87.36 | 87.69 | 73,164 | +1.55(+1.80%) |
Jul 11, 2017 | 85.55 | 86.29 | 85.12 | 86.14 | 52,505 | -0.10(-0.12%) |
Jul 10, 2017 | 85.76 | 86.31 | 85.58 | 86.24 | 56,973 | -0.35(-0.40%) |
Jul 07, 2017 | 86.76 | 86.76 | 86.20 | 86.59 | 66,086 | -0.46(-0.53%) |
Jul 06, 2017 | 86.75 | 87.05 | 86.60 | 87.05 | 81,329 | -0.04(-0.05%) |
Jul 05, 2017 | 86.34 | 87.11 | 86.20 | 87.09 | 31,817 | +0.32(+0.37%) |