Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 87.03 | 87.04 | 87.01 | 87.01 | 479,852 | -0.01(-0.01%) |
Sep 28, 2017 | 87.01 | 87.02 | 86.99 | 87.02 | 337,074 | +0.02(+0.02%) |
Sep 27, 2017 | 86.98 | 87.00 | 86.98 | 87.00 | 572,127 | +0.02(+0.02%) |
Sep 26, 2017 | 86.99 | 87.00 | 86.98 | 86.99 | 600,858 | -0.02(-0.02%) |
Sep 25, 2017 | 86.98 | 87.00 | 86.98 | 87.00 | 302,470 | +0.03(+0.04%) |
Sep 22, 2017 | 86.97 | 86.98 | 86.96 | 86.97 | 532,040 | +0.00(+0.00%) |
Sep 21, 2017 | 86.96 | 86.97 | 86.94 | 86.97 | 389,412 | +0.01(+0.01%) |
Sep 20, 2017 | 86.95 | 86.97 | 86.94 | 86.96 | 571,837 | +0.01(+0.01%) |
Sep 19, 2017 | 86.94 | 86.96 | 86.94 | 86.95 | 394,106 | +0.00(+0.00%) |
Sep 18, 2017 | 86.94 | 86.95 | 86.93 | 86.95 | 514,005 | +0.02(+0.02%) |
Sep 15, 2017 | 86.93 | 86.94 | 86.93 | 86.94 | 365,300 | +0.00(+0.00%) |
Sep 14, 2017 | 86.94 | 86.95 | 86.93 | 86.94 | 409,561 | -0.01(-0.01%) |
Sep 13, 2017 | 86.94 | 86.94 | 86.93 | 86.94 | 432,401 | +0.03(+0.03%) |
Sep 12, 2017 | 86.93 | 86.94 | 86.91 | 86.92 | 500,418 | +0.00(+0.00%) |
Sep 11, 2017 | 86.93 | 86.94 | 86.90 | 86.92 | 702,223 | -0.03(-0.03%) |
Sep 08, 2017 | 86.95 | 86.96 | 86.91 | 86.94 | 1,040,199 | -0.01(-0.01%) |
Sep 07, 2017 | 86.94 | 86.95 | 86.93 | 86.95 | 967,154 | +0.03(+0.04%) |
Sep 06, 2017 | 86.94 | 86.94 | 86.92 | 86.92 | 1,048,899 | -0.03(-0.04%) |
Sep 05, 2017 | 86.91 | 86.95 | 86.91 | 86.95 | 810,149 | +0.04(+0.05%) |
Sep 01, 2017 | 86.90 | 86.91 | 86.88 | 86.91 | 545,160 | +0.03(+0.04%) |
Aug 31, 2017 | 86.90 | 86.90 | 86.88 | 86.88 | 523,459 | +0.00(+0.00%) |
Aug 30, 2017 | 86.90 | 86.90 | 86.87 | 86.88 | 338,320 | -0.02(-0.02%) |
Aug 29, 2017 | 86.89 | 86.90 | 86.88 | 86.90 | 462,434 | +0.00(+0.00%) |
Aug 28, 2017 | 86.86 | 86.90 | 86.86 | 86.90 | 623,651 | +0.02(+0.02%) |
Aug 25, 2017 | 86.88 | 86.88 | 86.85 | 86.88 | 342,047 | +0.03(+0.04%) |
Aug 24, 2017 | 86.86 | 86.87 | 86.84 | 86.84 | 376,045 | -0.03(-0.04%) |
Aug 23, 2017 | 86.86 | 86.88 | 86.84 | 86.88 | 385,952 | +0.03(+0.03%) |
Aug 22, 2017 | 86.87 | 86.87 | 86.84 | 86.85 | 441,782 | -0.01(-0.01%) |
Aug 21, 2017 | 86.84 | 86.86 | 86.84 | 86.86 | 339,770 | +0.03(+0.04%) |
Aug 18, 2017 | 86.84 | 86.86 | 86.81 | 86.83 | 857,833 | -0.02(-0.02%) |
Aug 17, 2017 | 86.84 | 86.84 | 86.83 | 86.84 | 484,096 | +0.01(+0.01%) |
Aug 16, 2017 | 86.84 | 86.84 | 86.82 | 86.84 | 565,663 | +0.01(+0.01%) |
Aug 15, 2017 | 86.84 | 86.84 | 86.82 | 86.83 | 546,982 | +0.00(+0.00%) |
Aug 14, 2017 | 86.83 | 86.83 | 86.82 | 86.83 | 431,364 | +0.00(+0.00%) |
Aug 11, 2017 | 86.81 | 86.83 | 86.81 | 86.83 | 422,014 | +0.01(+0.01%) |
Aug 10, 2017 | 86.82 | 86.83 | 86.80 | 86.82 | 641,654 | +0.00(+0.00%) |
Aug 09, 2017 | 86.80 | 86.83 | 86.80 | 86.82 | 444,097 | +0.01(+0.01%) |
Aug 08, 2017 | 86.80 | 86.81 | 86.78 | 86.81 | 533,900 | +0.01(+0.01%) |
Aug 07, 2017 | 86.78 | 86.80 | 86.78 | 86.80 | 365,496 | +0.03(+0.03%) |
Aug 04, 2017 | 86.78 | 86.78 | 86.76 | 86.78 | 633,155 | -0.02(-0.02%) |
Aug 03, 2017 | 86.76 | 86.79 | 86.76 | 86.79 | 665,032 | +0.03(+0.03%) |
Aug 02, 2017 | 86.78 | 86.78 | 86.74 | 86.77 | 817,102 | -0.01(-0.01%) |
Aug 01, 2017 | 86.75 | 86.78 | 86.74 | 86.78 | 859,415 | +0.04(+0.05%) |
Jul 31, 2017 | 86.73 | 86.74 | 86.72 | 86.73 | 444,846 | +0.01(+0.01%) |
Jul 28, 2017 | 86.71 | 86.73 | 86.71 | 86.72 | 501,397 | +0.02(+0.02%) |
Jul 27, 2017 | 86.71 | 86.72 | 86.71 | 86.71 | 374,868 | -0.01(-0.01%) |
Jul 26, 2017 | 86.71 | 86.72 | 86.70 | 86.72 | 659,330 | +0.02(+0.02%) |
Jul 25, 2017 | 86.70 | 86.70 | 86.69 | 86.70 | 514,079 | +0.01(+0.01%) |
Jul 24, 2017 | 86.71 | 86.71 | 86.69 | 86.69 | 577,020 | -0.01(-0.01%) |
Jul 21, 2017 | 86.69 | 86.70 | 86.68 | 86.70 | 323,979 | +0.03(+0.03%) |
Jul 20, 2017 | 86.67 | 86.69 | 86.67 | 86.67 | 1,340,483 | +0.00(+0.00%) |
Jul 19, 2017 | 86.69 | 86.69 | 86.67 | 86.67 | 802,418 | -0.02(-0.02%) |
Jul 18, 2017 | 86.67 | 86.69 | 86.67 | 86.69 | 416,458 | +0.02(+0.02%) |
Jul 17, 2017 | 86.67 | 86.69 | 86.67 | 86.67 | 407,765 | -0.01(-0.01%) |
Jul 14, 2017 | 86.67 | 86.68 | 86.66 | 86.68 | 511,648 | +0.03(+0.04%) |
Jul 13, 2017 | 86.64 | 86.67 | 86.64 | 86.65 | 409,365 | +0.00(+0.00%) |
Jul 12, 2017 | 86.64 | 86.67 | 86.64 | 86.65 | 1,366,864 | +0.01(+0.01%) |
Jul 11, 2017 | 86.64 | 86.66 | 86.63 | 86.64 | 1,151,939 | -0.02(-0.02%) |
Jul 10, 2017 | 86.65 | 86.66 | 86.63 | 86.66 | 514,144 | +0.04(+0.05%) |
Jul 07, 2017 | 86.62 | 86.64 | 86.61 | 86.61 | 1,065,485 | -0.02(-0.02%) |
Jul 06, 2017 | 86.63 | 86.63 | 86.61 | 86.63 | 566,678 | +0.01(+0.01%) |
Jul 05, 2017 | 86.63 | 86.64 | 86.62 | 86.62 | 743,413 | -0.01(-0.01%) |