Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 101.90 | 101.91 | 100.72 | 100.87 | 279,199 | -1.12(-1.10%) |
Sep 28, 2017 | 102.53 | 102.89 | 101.83 | 101.99 | 265,842 | -0.64(-0.62%) |
Sep 27, 2017 | 100.84 | 102.84 | 100.84 | 102.63 | 372,660 | +2.09(+2.08%) |
Sep 26, 2017 | 100.14 | 101.03 | 99.72 | 100.53 | 396,224 | +0.53(+0.53%) |
Sep 25, 2017 | 100.64 | 100.66 | 99.20 | 100.00 | 283,908 | -0.68(-0.67%) |
Sep 22, 2017 | 99.93 | 101.38 | 99.93 | 100.68 | 186,328 | +0.61(+0.61%) |
Sep 21, 2017 | 99.92 | 100.53 | 99.45 | 100.07 | 441,120 | +0.05(+0.05%) |
Sep 20, 2017 | 98.02 | 100.76 | 98.02 | 100.02 | 267,392 | +2.05(+2.09%) |
Sep 19, 2017 | 98.28 | 98.37 | 97.05 | 97.98 | 257,324 | -0.66(-0.67%) |
Sep 18, 2017 | 97.67 | 99.19 | 96.73 | 98.63 | 272,368 | +1.20(+1.23%) |
Sep 15, 2017 | 96.45 | 98.09 | 96.10 | 97.44 | 581,904 | +1.11(+1.15%) |
Sep 14, 2017 | 95.08 | 96.61 | 94.91 | 96.33 | 240,773 | +1.18(+1.24%) |
Sep 13, 2017 | 94.68 | 95.35 | 94.15 | 95.15 | 147,664 | +0.30(+0.32%) |
Sep 12, 2017 | 94.56 | 95.02 | 94.21 | 94.85 | 124,086 | +0.31(+0.33%) |
Sep 11, 2017 | 93.85 | 94.56 | 93.37 | 94.54 | 125,627 | +1.11(+1.19%) |
Sep 08, 2017 | 92.61 | 93.68 | 92.30 | 93.43 | 148,020 | +0.61(+0.65%) |
Sep 07, 2017 | 92.42 | 93.03 | 92.10 | 92.83 | 153,963 | +0.02(+0.02%) |
Sep 06, 2017 | 92.84 | 93.32 | 92.46 | 92.81 | 286,413 | +0.37(+0.40%) |
Sep 05, 2017 | 93.43 | 93.88 | 92.37 | 92.44 | 303,670 | -1.02(-1.09%) |
Sep 01, 2017 | 93.89 | 93.97 | 93.43 | 93.46 | 142,299 | +0.04(+0.04%) |
Aug 31, 2017 | 93.67 | 93.91 | 93.14 | 93.42 | 171,002 | +0.07(+0.07%) |
Aug 30, 2017 | 93.12 | 94.09 | 92.62 | 93.36 | 131,500 | +0.29(+0.31%) |
Aug 29, 2017 | 91.81 | 93.12 | 91.81 | 93.07 | 142,549 | +0.93(+1.01%) |
Aug 28, 2017 | 92.81 | 92.81 | 91.89 | 92.14 | 227,229 | -0.39(-0.42%) |
Aug 25, 2017 | 92.45 | 92.97 | 92.00 | 92.53 | 148,938 | +0.53(+0.58%) |
Aug 24, 2017 | 91.89 | 92.72 | 91.22 | 92.00 | 157,437 | +0.56(+0.61%) |
Aug 23, 2017 | 90.92 | 91.65 | 89.96 | 91.44 | 155,085 | +0.11(+0.12%) |
Aug 22, 2017 | 91.52 | 92.01 | 90.97 | 91.33 | 133,492 | +0.01(+0.01%) |
Aug 21, 2017 | 89.98 | 91.45 | 89.98 | 91.32 | 193,462 | +1.03(+1.14%) |
Aug 18, 2017 | 90.28 | 90.72 | 89.33 | 90.29 | 236,512 | -0.67(-0.73%) |
Aug 17, 2017 | 92.40 | 92.69 | 90.92 | 90.95 | 174,165 | -1.82(-1.97%) |
Aug 16, 2017 | 92.36 | 93.10 | 92.34 | 92.78 | 149,623 | +0.48(+0.52%) |
Aug 15, 2017 | 93.84 | 93.84 | 92.25 | 92.29 | 147,457 | -1.32(-1.41%) |
Aug 14, 2017 | 92.76 | 93.82 | 92.74 | 93.62 | 156,642 | +1.68(+1.83%) |
Aug 11, 2017 | 92.47 | 93.45 | 91.78 | 91.94 | 168,656 | -0.92(-0.99%) |
Aug 10, 2017 | 93.76 | 93.91 | 92.72 | 92.85 | 154,397 | -1.19(-1.26%) |
Aug 09, 2017 | 92.95 | 94.17 | 92.95 | 94.04 | 150,259 | +0.77(+0.83%) |
Aug 08, 2017 | 94.31 | 94.83 | 93.15 | 93.27 | 167,009 | -1.18(-1.25%) |
Aug 07, 2017 | 93.69 | 94.58 | 93.40 | 94.45 | 193,406 | +0.85(+0.91%) |
Aug 04, 2017 | 93.75 | 93.75 | 92.80 | 93.60 | 201,258 | +0.19(+0.21%) |
Aug 03, 2017 | 92.74 | 93.43 | 92.48 | 93.40 | 142,899 | +0.60(+0.64%) |
Aug 02, 2017 | 93.10 | 93.70 | 92.24 | 92.81 | 240,989 | -0.26(-0.28%) |
Aug 01, 2017 | 93.17 | 93.86 | 92.03 | 93.07 | 233,483 | +0.03(+0.03%) |
Jul 31, 2017 | 95.11 | 95.16 | 92.50 | 93.04 | 207,825 | -1.78(-1.87%) |
Jul 28, 2017 | 93.51 | 95.01 | 93.28 | 94.81 | 245,855 | +1.00(+1.07%) |
Jul 27, 2017 | 95.53 | 96.49 | 92.62 | 93.81 | 256,804 | +1.13(+1.22%) |
Jul 26, 2017 | 94.00 | 94.56 | 92.59 | 92.68 | 256,980 | -1.13(-1.20%) |
Jul 25, 2017 | 93.11 | 94.37 | 92.70 | 93.81 | 414,425 | +1.21(+1.30%) |
Jul 24, 2017 | 91.89 | 92.60 | 91.33 | 92.60 | 204,084 | +0.65(+0.70%) |
Jul 21, 2017 | 91.65 | 92.20 | 91.31 | 91.96 | 189,722 | +0.41(+0.45%) |
Jul 20, 2017 | 91.82 | 92.22 | 91.25 | 91.54 | 111,860 | -0.13(-0.14%) |
Jul 19, 2017 | 90.39 | 91.71 | 90.14 | 91.67 | 196,635 | +1.54(+1.71%) |
Jul 18, 2017 | 89.99 | 90.51 | 89.28 | 90.12 | 146,712 | -0.08(-0.09%) |
Jul 17, 2017 | 90.12 | 90.57 | 89.50 | 90.20 | 109,636 | -0.02(-0.02%) |
Jul 14, 2017 | 89.97 | 90.76 | 89.74 | 90.22 | 113,124 | +0.37(+0.41%) |
Jul 13, 2017 | 89.98 | 90.12 | 89.17 | 89.85 | 140,069 | -0.03(-0.03%) |
Jul 12, 2017 | 89.96 | 91.14 | 89.64 | 89.88 | 188,245 | +0.42(+0.47%) |
Jul 11, 2017 | 89.47 | 89.89 | 88.43 | 89.46 | 208,738 | -0.01(-0.01%) |
Jul 10, 2017 | 89.27 | 90.40 | 89.27 | 89.47 | 171,164 | -0.34(-0.38%) |
Jul 07, 2017 | 88.77 | 89.98 | 87.98 | 89.81 | 112,872 | +1.22(+1.37%) |
Jul 06, 2017 | 89.04 | 89.69 | 88.45 | 88.59 | 177,380 | -0.93(-1.03%) |
Jul 05, 2017 | 88.72 | 89.68 | 88.33 | 89.52 | 130,672 | +0.77(+0.87%) |