Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 100.02 | 100.23 | 99.83 | 99.85 | 145,843 | -0.36(-0.36%) |
Sep 28, 2017 | 100.36 | 100.54 | 100.08 | 100.21 | 208,111 | -0.08(-0.08%) |
Sep 27, 2017 | 99.61 | 100.29 | 243,518 | +0.13(+0.13%) | ||
Sep 26, 2017 | 100.41 | 100.54 | 99.98 | 100.15 | 217,726 | +0.30(+0.30%) |
Sep 25, 2017 | 99.72 | 100.06 | 99.53 | 99.86 | 171,140 | +0.28(+0.28%) |
Sep 22, 2017 | 99.27 | 99.67 | 99.27 | 99.58 | 177,045 | +0.48(+0.48%) |
Sep 21, 2017 | 99.27 | 99.27 | 98.97 | 99.10 | 134,623 | -0.26(-0.27%) |
Sep 20, 2017 | 99.06 | 99.39 | 98.92 | 99.36 | 234,619 | +0.26(+0.26%) |
Sep 19, 2017 | 99.25 | 98.89 | 99.11 | 333,809 | +2.04(+2.10%) | |
Sep 18, 2017 | 97.26 | 97.34 | 96.89 | 97.07 | 137,370 | -0.08(-0.09%) |
Sep 15, 2017 | 96.68 | 97.23 | 96.68 | 97.15 | 205,504 | +0.49(+0.50%) |
Sep 14, 2017 | 96.18 | 96.88 | 96.14 | 96.66 | 269,153 | +0.40(+0.42%) |
Sep 13, 2017 | 96.04 | 96.33 | 95.96 | 96.26 | 135,714 | +0.06(+0.06%) |
Sep 12, 2017 | 96.06 | 96.39 | 96.02 | 96.20 | 217,371 | +0.26(+0.27%) |
Sep 11, 2017 | 95.70 | 96.11 | 95.60 | 95.94 | 224,751 | +1.04(+1.10%) |
Sep 08, 2017 | 94.93 | 95.07 | 94.67 | 94.90 | 267,594 | +0.57(+0.60%) |
Sep 07, 2017 | 94.53 | 94.72 | 94.08 | 94.33 | 320,551 | +0.45(+0.48%) |
Sep 06, 2017 | 94.07 | 94.13 | 93.67 | 93.88 | 221,271 | +0.09(+0.10%) |
Sep 05, 2017 | 93.58 | 94.10 | 93.43 | 93.79 | 277,196 | +0.49(+0.52%) |
Sep 01, 2017 | 93.06 | 93.99 | 92.97 | 93.30 | 349,187 | +0.04(+0.04%) |
Aug 31, 2017 | 92.67 | 93.35 | 92.63 | 93.26 | 352,918 | +0.57(+0.61%) |
Aug 30, 2017 | 92.54 | 92.71 | 92.04 | 92.69 | 209,948 | +0.17(+0.19%) |
Aug 29, 2017 | 92.06 | 92.54 | 92.02 | 92.52 | 141,679 | -0.16(-0.17%) |
Aug 28, 2017 | 92.85 | 92.85 | 92.49 | 92.68 | 86,674 | -0.47(-0.51%) |
Aug 25, 2017 | 92.91 | 93.27 | 92.81 | 93.15 | 187,005 | +0.51(+0.55%) |
Aug 24, 2017 | 92.64 | 93.01 | 92.54 | 92.63 | 185,648 | -0.52(-0.56%) |
Aug 23, 2017 | 93.22 | 93.34 | 93.01 | 93.15 | 173,117 | -0.02(-0.02%) |
Aug 22, 2017 | 92.98 | 93.28 | 92.91 | 93.17 | 228,486 | +0.12(+0.13%) |
Aug 21, 2017 | 92.78 | 93.19 | 92.75 | 93.05 | 203,245 | +0.82(+0.89%) |
Aug 18, 2017 | 92.45 | 92.59 | 92.06 | 92.23 | 145,495 | +0.23(+0.25%) |
Aug 17, 2017 | 92.65 | 92.65 | 91.87 | 92.00 | 152,603 | -0.78(-0.84%) |
Aug 16, 2017 | 92.75 | 92.95 | 92.61 | 92.77 | 196,803 | -0.73(-0.79%) |
Aug 15, 2017 | 93.61 | 93.81 | 93.51 | 93.51 | 223,489 | +0.21(+0.22%) |
Aug 14, 2017 | 93.16 | 93.59 | 93.09 | 93.30 | 255,674 | +0.75(+0.81%) |
Aug 11, 2017 | 92.83 | 93.01 | 92.36 | 92.55 | 430,403 | -0.21(-0.23%) |
Aug 10, 2017 | 93.77 | 93.92 | 92.63 | 92.77 | 340,212 | -0.59(-0.64%) |
Aug 09, 2017 | 93.37 | 93.52 | 93.15 | 93.36 | 135,624 | -0.92(-0.98%) |
Aug 08, 2017 | 94.32 | 94.51 | 94.13 | 94.29 | 173,221 | +0.07(+0.08%) |
Aug 07, 2017 | 94.09 | 94.24 | 94.04 | 94.21 | 171,144 | +0.40(+0.43%) |
Aug 04, 2017 | 93.94 | 93.27 | 93.81 | 182,234 | +0.75(+0.81%) | |
Aug 03, 2017 | 93.07 | 93.18 | 92.68 | 93.06 | 306,432 | -1.21(-1.28%) |
Aug 02, 2017 | 93.92 | 94.26 | 93.68 | 94.26 | 216,120 | +0.02(+0.02%) |
Aug 01, 2017 | 94.20 | 94.42 | 93.77 | 94.24 | 450,170 | +1.10(+1.18%) |
Jul 31, 2017 | 93.28 | 93.28 | 92.83 | 93.15 | 171,424 | +0.48(+0.52%) |
Jul 28, 2017 | 92.31 | 92.67 | 92.30 | 92.67 | 226,857 | +0.49(+0.53%) |
Jul 27, 2017 | 91.85 | 92.44 | 91.81 | 92.18 | 272,146 | +0.74(+0.81%) |
Jul 26, 2017 | 91.10 | 91.54 | 91.07 | 91.44 | 190,392 | +0.53(+0.58%) |
Jul 25, 2017 | 90.67 | 91.25 | 90.60 | 90.91 | 241,091 | +0.59(+0.66%) |
Jul 24, 2017 | 90.22 | 90.35 | 90.06 | 90.31 | 153,797 | +0.08(+0.09%) |
Jul 21, 2017 | 90.36 | 90.39 | 90.02 | 90.23 | 214,458 | -0.44(-0.48%) |
Jul 20, 2017 | 90.74 | 90.85 | 90.40 | 90.67 | 184,159 | +0.12(+0.13%) |
Jul 19, 2017 | 90.46 | 90.68 | 90.44 | 90.55 | 180,773 | -0.25(-0.27%) |
Jul 18, 2017 | 90.97 | 90.97 | 90.52 | 90.80 | 222,954 | -0.27(-0.30%) |
Jul 17, 2017 | 90.81 | 91.16 | 90.81 | 91.07 | 283,970 | +0.11(+0.12%) |
Jul 14, 2017 | 90.84 | 91.35 | 90.84 | 90.97 | 355,581 | +0.30(+0.33%) |
Jul 13, 2017 | 90.39 | 90.72 | 90.35 | 90.67 | 241,936 | -0.02(-0.03%) |
Jul 12, 2017 | 90.49 | 90.70 | 90.19 | 90.69 | 378,836 | +1.37(+1.53%) |
Jul 11, 2017 | 89.23 | 89.53 | 88.80 | 89.32 | 584,525 | -0.01(-0.01%) |
Jul 10, 2017 | 89.32 | 89.55 | 89.27 | 89.33 | 146,213 | -0.21(-0.23%) |
Jul 07, 2017 | 89.27 | 89.65 | 89.19 | 89.54 | 296,053 | +0.84(+0.95%) |
Jul 06, 2017 | 89.21 | 89.23 | 88.56 | 88.70 | 335,172 | -0.89(-1.00%) |
Jul 05, 2017 | 89.27 | 89.79 | 89.23 | 89.59 | 597,451 | +2.06(+2.36%) |