Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 93.51 | 93.57 | 93.28 | 93.32 | 33,696 | +0.12(+0.13%) |
Oct 30, 2017 | 92.87 | 93.20 | 92.48 | 93.20 | 50,577 | +1.05(+1.14%) |
Oct 27, 2017 | 91.85 | 92.27 | 91.70 | 92.14 | 38,715 | +0.73(+0.80%) |
Oct 26, 2017 | 91.85 | 91.85 | 91.31 | 91.41 | 34,703 | -0.27(-0.30%) |
Oct 25, 2017 | 91.46 | 91.93 | 91.20 | 91.68 | 82,789 | -0.62(-0.67%) |
Oct 24, 2017 | 92.13 | 92.45 | 92.10 | 92.30 | 57,992 | -0.90(-0.97%) |
Oct 23, 2017 | 92.96 | 93.44 | 92.92 | 93.20 | 55,695 | +0.18(+0.19%) |
Oct 20, 2017 | 93.01 | 93.17 | 92.55 | 93.03 | 92,781 | -1.33(-1.40%) |
Oct 19, 2017 | 94.89 | 95.11 | 94.35 | 94.35 | 27,695 | +0.21(+0.22%) |
Oct 18, 2017 | 94.19 | 94.19 | 93.69 | 94.15 | 33,715 | -0.89(-0.94%) |
Oct 17, 2017 | 94.39 | 95.34 | 94.39 | 95.04 | 23,029 | +0.26(+0.27%) |
Oct 16, 2017 | 94.53 | 94.86 | 94.42 | 94.78 | 58,982 | -0.06(-0.07%) |
Oct 13, 2017 | 94.61 | 94.90 | 93.99 | 94.85 | 33,968 | +1.01(+1.07%) |
Oct 12, 2017 | 93.48 | 93.91 | 92.92 | 93.84 | 36,782 | +0.46(+0.49%) |
Oct 11, 2017 | 93.55 | 93.59 | 93.16 | 93.39 | 21,446 | +0.25(+0.27%) |
Oct 10, 2017 | 93.06 | 93.75 | 92.96 | 93.14 | 32,155 | +0.38(+0.40%) |
Oct 09, 2017 | 92.52 | 92.92 | 92.52 | 92.76 | 15,271 | +0.25(+0.27%) |
Oct 06, 2017 | 92.19 | 92.99 | 91.90 | 92.52 | 56,255 | -0.30(-0.32%) |
Oct 05, 2017 | 93.24 | 93.24 | 92.55 | 92.81 | 266,934 | -0.48(-0.51%) |
Oct 04, 2017 | 93.35 | 93.35 | 92.61 | 93.29 | 49,228 | +0.00(+0.00%) |
Oct 03, 2017 | 92.82 | 93.29 | 92.71 | 93.29 | 51,929 | +0.06(+0.06%) |
Oct 02, 2017 | 93.69 | 93.89 | 93.04 | 93.24 | 105,984 | +0.01(+0.01%) |
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%) |