Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 97.01 | 98.01 | 96.59 | 97.50 | 53,124 | +0.84(+0.87%) |
Oct 30, 2017 | 97.56 | 97.82 | 96.23 | 96.66 | 36,237 | -1.04(-1.06%) |
Oct 27, 2017 | 97.00 | 98.45 | 95.74 | 97.70 | 44,180 | +0.93(+0.96%) |
Oct 26, 2017 | 97.00 | 98.30 | 96.50 | 96.77 | 24,749 | -0.19(-0.20%) |
Oct 25, 2017 | 96.88 | 97.54 | 96.30 | 96.96 | 29,135 | -0.35(-0.36%) |
Oct 24, 2017 | 96.35 | 97.96 | 95.79 | 97.31 | 26,965 | +0.96(+1.00%) |
Oct 23, 2017 | 96.25 | 97.10 | 95.87 | 96.35 | 44,280 | +0.24(+0.25%) |
Oct 20, 2017 | 96.17 | 96.94 | 96.00 | 96.11 | 33,537 | +0.16(+0.17%) |
Oct 19, 2017 | 96.09 | 97.09 | 95.52 | 95.95 | 63,432 | -0.44(-0.46%) |
Oct 18, 2017 | 96.48 | 97.34 | 95.57 | 96.39 | 30,217 | -0.09(-0.09%) |
Oct 17, 2017 | 96.54 | 96.79 | 95.38 | 96.48 | 42,442 | -0.62(-0.64%) |
Oct 16, 2017 | 96.20 | 97.28 | 96.20 | 97.10 | 31,258 | +0.60(+0.62%) |
Oct 13, 2017 | 96.99 | 96.99 | 95.56 | 96.50 | 87,670 | -0.62(-0.64%) |
Oct 12, 2017 | 97.23 | 97.27 | 94.87 | 97.12 | 32,455 | +0.11(+0.11%) |
Oct 11, 2017 | 98.08 | 98.08 | 96.85 | 97.01 | 69,636 | -1.40(-1.42%) |
Oct 10, 2017 | 99.21 | 99.21 | 97.27 | 98.41 | 112,926 | +0.06(+0.06%) |
Oct 09, 2017 | 96.65 | 98.65 | 95.33 | 98.35 | 65,689 | +2.23(+2.32%) |
Oct 06, 2017 | 96.68 | 97.65 | 95.32 | 96.12 | 49,856 | -0.32(-0.33%) |
Oct 05, 2017 | 93.18 | 97.78 | 92.75 | 96.44 | 263,672 | +5.06(+5.54%) |
Oct 04, 2017 | 89.42 | 92.17 | 89.11 | 91.38 | 51,003 | +1.94(+2.17%) |
Oct 03, 2017 | 90.87 | 91.74 | 89.13 | 89.44 | 43,235 | -1.56(-1.71%) |
Oct 02, 2017 | 88.08 | 91.00 | 88.08 | 91.00 | 43,665 | +2.91(+3.30%) |
Sep 29, 2017 | 88.90 | 89.17 | 87.42 | 88.09 | 76,912 | -0.63(-0.71%) |
Sep 28, 2017 | 90.74 | 90.74 | 87.70 | 88.72 | 46,820 | -1.97(-2.17%) |
Sep 27, 2017 | 85.94 | 90.94 | 85.35 | 90.69 | 53,875 | +5.36(+6.28%) |
Sep 26, 2017 | 84.88 | 86.52 | 84.40 | 85.33 | 66,554 | +0.46(+0.54%) |
Sep 25, 2017 | 89.11 | 89.99 | 84.75 | 84.87 | 74,967 | -4.49(-5.02%) |
Sep 22, 2017 | 89.85 | 90.03 | 89.08 | 89.36 | 35,859 | -0.12(-0.13%) |
Sep 21, 2017 | 88.70 | 90.39 | 88.22 | 89.48 | 41,227 | +0.61(+0.69%) |
Sep 20, 2017 | 88.43 | 89.67 | 85.60 | 88.87 | 53,973 | +0.57(+0.65%) |
Sep 19, 2017 | 93.70 | 94.10 | 88.17 | 88.30 | 161,460 | -5.69(-6.05%) |
Sep 18, 2017 | 93.63 | 94.97 | 93.16 | 93.99 | 100,752 | +0.37(+0.40%) |
Sep 15, 2017 | 93.48 | 93.94 | 91.63 | 93.62 | 225,596 | +1.34(+1.45%) |
Sep 14, 2017 | 90.30 | 94.10 | 89.51 | 92.28 | 146,429 | +1.96(+2.17%) |
Sep 13, 2017 | 97.29 | 97.29 | 90.00 | 90.32 | 130,204 | -6.96(-7.15%) |
Sep 12, 2017 | 100.41 | 101.07 | 96.83 | 97.28 | 70,824 | -3.12(-3.11%) |
Sep 11, 2017 | 99.63 | 101.97 | 98.56 | 100.40 | 82,048 | +0.92(+0.92%) |
Sep 08, 2017 | 96.65 | 99.72 | 96.65 | 99.48 | 65,042 | +2.36(+2.43%) |
Sep 07, 2017 | 97.49 | 98.44 | 96.63 | 97.12 | 54,053 | +0.15(+0.15%) |
Sep 06, 2017 | 99.10 | 99.79 | 96.54 | 96.97 | 51,526 | -2.13(-2.15%) |
Sep 05, 2017 | 101.81 | 103.10 | 99.09 | 99.10 | 51,427 | -2.70(-2.65%) |
Sep 01, 2017 | 101.48 | 103.19 | 99.99 | 101.80 | 68,425 | +0.08(+0.08%) |
Aug 31, 2017 | 101.70 | 102.86 | 100.47 | 101.72 | 91,143 | -0.17(-0.17%) |
Aug 30, 2017 | 99.48 | 102.55 | 99.48 | 101.89 | 84,197 | +2.68(+2.70%) |
Aug 29, 2017 | 96.80 | 99.45 | 96.80 | 99.21 | 57,936 | +1.53(+1.57%) |
Aug 28, 2017 | 96.41 | 97.99 | 95.99 | 97.68 | 39,620 | +1.88(+1.96%) |
Aug 25, 2017 | 98.85 | 99.30 | 95.75 | 95.80 | 31,558 | -3.22(-3.25%) |
Aug 24, 2017 | 100.52 | 101.53 | 98.90 | 99.02 | 62,135 | -1.36(-1.35%) |
Aug 23, 2017 | 99.58 | 101.20 | 98.80 | 100.38 | 33,165 | +0.79(+0.79%) |
Aug 22, 2017 | 99.45 | 100.37 | 98.35 | 99.59 | 60,451 | +0.20(+0.20%) |
Aug 21, 2017 | 97.27 | 100.67 | 96.08 | 99.39 | 65,908 | +1.60(+1.64%) |
Aug 18, 2017 | 97.83 | 98.02 | 96.53 | 97.79 | 46,232 | -0.80(-0.81%) |
Aug 17, 2017 | 98.66 | 99.37 | 98.19 | 98.59 | 49,740 | -0.01(-0.01%) |
Aug 16, 2017 | 98.35 | 98.99 | 96.81 | 98.60 | 40,066 | +0.93(+0.95%) |
Aug 15, 2017 | 96.92 | 98.59 | 96.42 | 97.67 | 40,547 | +0.99(+1.02%) |
Aug 14, 2017 | 96.34 | 97.27 | 95.25 | 96.68 | 47,672 | +1.04(+1.09%) |
Aug 11, 2017 | 95.79 | 97.43 | 95.64 | 95.64 | 31,883 | -0.25(-0.26%) |
Aug 10, 2017 | 97.24 | 97.62 | 95.50 | 95.89 | 38,473 | -2.15(-2.19%) |
Aug 09, 2017 | 102.00 | 102.00 | 97.09 | 98.04 | 74,560 | -3.62(-3.56%) |
Aug 08, 2017 | 100.30 | 102.65 | 99.02 | 101.66 | 52,324 | +1.27(+1.27%) |
Aug 07, 2017 | 98.77 | 101.39 | 97.84 | 100.39 | 44,635 | +1.64(+1.66%) |
Aug 04, 2017 | 99.79 | 95.03 | 98.75 | 94,139 | +1.57(+1.62%) | |
Aug 03, 2017 | 101.28 | 101.69 | 96.52 | 97.18 | 84,895 | -4.10(-4.05%) |
Aug 02, 2017 | 110.22 | 111.93 | 100.08 | 101.28 | 104,967 | -8.14(-7.44%) |