Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 100.41 | 100.50 | 100.11 | 100.20 | 439,337 | +0.27(+0.27%) |
Oct 30, 2017 | 100.21 | 99.71 | 99.93 | 324,190 | -0.28(-0.28%) | |
Oct 27, 2017 | 99.36 | 100.32 | 99.36 | 100.21 | 322,444 | +1.22(+1.23%) |
Oct 26, 2017 | 98.80 | 99.29 | 98.79 | 99.00 | 434,631 | +0.18(+0.18%) |
Oct 25, 2017 | 99.38 | 99.38 | 98.11 | 98.82 | 556,719 | -0.60(-0.60%) |
Oct 24, 2017 | 99.10 | 99.50 | 99.05 | 99.41 | 327,450 | +0.57(+0.57%) |
Oct 23, 2017 | 99.40 | 99.40 | 98.76 | 98.85 | 415,678 | -0.21(-0.21%) |
Oct 20, 2017 | 98.80 | 99.16 | 98.69 | 99.06 | 365,306 | +1.02(+1.04%) |
Oct 19, 2017 | 97.62 | 98.07 | 97.05 | 98.04 | 268,749 | +0.30(+0.31%) |
Oct 18, 2017 | 97.79 | 97.93 | 97.48 | 97.74 | 402,975 | +0.25(+0.26%) |
Oct 17, 2017 | 97.63 | 97.63 | 97.39 | 97.49 | 364,348 | +0.04(+0.04%) |
Oct 16, 2017 | 97.12 | 97.45 | 97.10 | 97.45 | 220,145 | +0.54(+0.56%) |
Oct 13, 2017 | 96.97 | 97.02 | 96.50 | 96.91 | 422,805 | +0.21(+0.22%) |
Oct 12, 2017 | 97.06 | 97.07 | 96.61 | 96.70 | 582,952 | -0.29(-0.30%) |
Oct 11, 2017 | 96.99 | 96.99 | 96.57 | 96.99 | 490,545 | +0.13(+0.13%) |
Oct 10, 2017 | 96.96 | 97.00 | 96.43 | 96.86 | 207,531 | +0.18(+0.19%) |
Oct 09, 2017 | 97.01 | 97.01 | 96.46 | 96.68 | 348,832 | -0.12(-0.12%) |
Oct 06, 2017 | 96.69 | 96.80 | 96.53 | 96.80 | 279,186 | +0.10(+0.10%) |
Oct 05, 2017 | 96.50 | 96.71 | 96.16 | 96.70 | 253,448 | +0.59(+0.61%) |
Oct 04, 2017 | 96.05 | 96.18 | 95.79 | 96.11 | 273,119 | +0.03(+0.03%) |
Oct 03, 2017 | 96.15 | 96.16 | 95.82 | 96.08 | 490,574 | +0.30(+0.31%) |
Oct 02, 2017 | 95.73 | 95.84 | 95.42 | 95.79 | 338,396 | +0.39(+0.41%) |
Sep 29, 2017 | 95.01 | 95.44 | 94.81 | 95.40 | 256,858 | +0.59(+0.62%) |
Sep 28, 2017 | 94.85 | 94.85 | 94.33 | 94.81 | 179,841 | +0.10(+0.11%) |
Sep 27, 2017 | 94.22 | 94.99 | 94.02 | 94.71 | 635,120 | +1.23(+1.31%) |
Sep 26, 2017 | 94.01 | 94.01 | 93.31 | 93.48 | 430,353 | +0.03(+0.03%) |
Sep 25, 2017 | 94.18 | 94.18 | 93.04 | 93.46 | 253,052 | -0.88(-0.94%) |
Sep 22, 2017 | 94.07 | 94.38 | 94.00 | 94.34 | 130,524 | +0.04(+0.04%) |
Sep 21, 2017 | 94.70 | 94.70 | 94.00 | 94.30 | 323,683 | -0.27(-0.28%) |
Sep 20, 2017 | 94.70 | 94.70 | 94.08 | 94.57 | 237,357 | -0.02(-0.02%) |
Sep 19, 2017 | 94.56 | 94.73 | 94.26 | 94.59 | 267,939 | +0.22(+0.23%) |
Sep 18, 2017 | 94.04 | 94.58 | 94.04 | 94.37 | 282,831 | +0.63(+0.67%) |
Sep 15, 2017 | 93.30 | 93.74 | 93.13 | 93.74 | 173,514 | +0.47(+0.50%) |
Sep 14, 2017 | 93.32 | 93.63 | 93.21 | 93.28 | 276,183 | -0.13(-0.14%) |
Sep 13, 2017 | 93.16 | 93.47 | 93.05 | 93.41 | 183,851 | +0.12(+0.13%) |
Sep 12, 2017 | 93.10 | 93.39 | 92.97 | 93.29 | 186,871 | +0.45(+0.48%) |
Sep 11, 2017 | 92.44 | 92.88 | 92.44 | 92.84 | 204,433 | +1.16(+1.27%) |
Sep 08, 2017 | 91.48 | 91.95 | 91.48 | 91.68 | 195,434 | +0.04(+0.04%) |
Sep 07, 2017 | 92.31 | 92.31 | 91.45 | 91.64 | 222,347 | -0.51(-0.55%) |
Sep 06, 2017 | 92.31 | 92.33 | 91.78 | 92.14 | 635,015 | +0.28(+0.30%) |
Sep 05, 2017 | 92.64 | 92.64 | 91.42 | 91.87 | 282,564 | -1.16(-1.25%) |
Sep 01, 2017 | 93.03 | 93.19 | 92.96 | 93.03 | 381,839 | +0.24(+0.26%) |
Aug 31, 2017 | 92.74 | 92.88 | 92.46 | 92.79 | 277,197 | +0.51(+0.55%) |
Aug 30, 2017 | 91.79 | 92.40 | 91.59 | 92.28 | 271,667 | +0.62(+0.67%) |
Aug 29, 2017 | 91.41 | 91.83 | 90.84 | 91.67 | 201,599 | +0.03(+0.03%) |
Aug 28, 2017 | 91.84 | 91.84 | 91.44 | 91.64 | 153,731 | +0.07(+0.08%) |
Aug 25, 2017 | 91.94 | 92.09 | 91.46 | 91.57 | 213,336 | +0.04(+0.04%) |
Aug 24, 2017 | 92.04 | 92.04 | 91.32 | 91.53 | 254,551 | -0.11(-0.12%) |
Aug 23, 2017 | 91.93 | 91.93 | 91.52 | 91.64 | 277,909 | -0.43(-0.46%) |
Aug 22, 2017 | 91.10 | 92.14 | 91.09 | 92.06 | 361,952 | +1.39(+1.54%) |
Aug 21, 2017 | 90.77 | 90.82 | 90.15 | 90.67 | 302,406 | -0.09(-0.10%) |
Aug 18, 2017 | 90.67 | 91.37 | 90.41 | 90.76 | 294,572 | -0.01(-0.01%) |
Aug 17, 2017 | 92.32 | 92.34 | 90.76 | 90.77 | 246,032 | -1.79(-1.93%) |
Aug 16, 2017 | 92.81 | 92.88 | 92.24 | 92.56 | 324,473 | +0.15(+0.16%) |
Aug 15, 2017 | 92.82 | 92.92 | 92.27 | 92.41 | 247,267 | +0.02(+0.02%) |
Aug 14, 2017 | 91.75 | 92.50 | 91.75 | 92.39 | 294,321 | +1.49(+1.64%) |
Aug 11, 2017 | 91.03 | 91.15 | 90.66 | 90.90 | 305,275 | +0.08(+0.09%) |
Aug 10, 2017 | 92.12 | 92.16 | 90.76 | 90.82 | 360,363 | -1.69(-1.83%) |
Aug 09, 2017 | 92.15 | 92.53 | 91.82 | 92.51 | 291,550 | +0.06(+0.06%) |
Aug 08, 2017 | 92.64 | 93.15 | 92.23 | 92.45 | 1,069,658 | -0.10(-0.11%) |
Aug 07, 2017 | 92.44 | 92.57 | 92.18 | 92.55 | 486,471 | +0.46(+0.50%) |
Aug 04, 2017 | 91.96 | 92.36 | 91.94 | 92.09 | 411,089 | +0.44(+0.48%) |
Aug 03, 2017 | 91.93 | 91.93 | 91.45 | 91.66 | 277,187 | -0.11(-0.12%) |
Aug 02, 2017 | 91.81 | 92.19 | 91.29 | 91.77 | 319,476 | +0.04(+0.04%) |