Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 101.00 | 102.28 | 100.74 | 102.23 | 2,225,118 | +1.34(+1.33%) |
Sep 28, 2017 | 100.20 | 101.38 | 99.21 | 100.89 | 1,011,178 | +0.76(+0.76%) |
Sep 27, 2017 | 100.68 | 100.13 | 1,671,788 | +2.65(+2.72%) | ||
Sep 26, 2017 | 98.07 | 98.47 | 96.78 | 97.48 | 2,394,095 | -0.14(-0.14%) |
Sep 25, 2017 | 102.96 | 103.73 | 95.94 | 97.62 | 4,260,536 | -5.22(-5.08%) |
Sep 22, 2017 | 101.37 | 103.04 | 101.07 | 102.84 | 1,361,479 | +1.12(+1.10%) |
Sep 21, 2017 | 102.89 | 102.95 | 100.51 | 101.72 | 1,307,653 | -1.24(-1.20%) |
Sep 20, 2017 | 102.45 | 103.28 | 101.25 | 102.96 | 1,425,274 | +0.58(+0.57%) |
Sep 19, 2017 | 101.78 | 102.78 | 100.60 | 102.38 | 1,201,640 | +1.56(+1.55%) |
Sep 18, 2017 | 100.81 | 101.87 | 100.72 | 100.82 | 1,178,520 | +0.43(+0.43%) |
Sep 15, 2017 | 99.41 | 100.39 | 98.88 | 100.39 | 2,323,614 | +1.00(+1.01%) |
Sep 14, 2017 | 98.79 | 99.90 | 97.93 | 99.39 | 961,523 | +0.61(+0.62%) |
Sep 13, 2017 | 99.83 | 100.14 | 98.67 | 98.78 | 1,001,903 | -1.17(-1.17%) |
Sep 12, 2017 | 100.74 | 100.97 | 98.25 | 99.95 | 1,347,271 | -0.16(-0.16%) |
Sep 11, 2017 | 100.49 | 101.40 | 99.40 | 100.11 | 2,310,523 | +0.49(+0.49%) |
Sep 08, 2017 | 100.32 | 100.59 | 98.77 | 99.62 | 1,256,461 | +0.12(+0.12%) |
Sep 07, 2017 | 96.20 | 100.15 | 95.91 | 99.50 | 1,900,931 | +3.68(+3.84%) |
Sep 06, 2017 | 97.52 | 98.15 | 95.42 | 95.82 | 906,001 | -1.27(-1.31%) |
Sep 05, 2017 | 95.68 | 97.30 | 94.68 | 97.09 | 1,748,291 | +1.21(+1.26%) |
Sep 01, 2017 | 97.77 | 97.91 | 95.34 | 95.88 | 1,758,729 | -1.91(-1.95%) |
Aug 31, 2017 | 98.00 | 98.45 | 97.20 | 97.79 | 1,229,404 | +0.14(+0.14%) |
Aug 30, 2017 | 96.11 | 98.35 | 95.87 | 97.65 | 1,403,735 | +1.86(+1.94%) |
Aug 29, 2017 | 94.84 | 96.43 | 94.64 | 95.79 | 704,201 | -0.02(-0.02%) |
Aug 28, 2017 | 95.36 | 96.29 | 95.26 | 95.81 | 1,323,361 | +1.17(+1.24%) |
Aug 25, 2017 | 95.75 | 96.43 | 93.89 | 94.64 | 1,159,129 | -0.61(-0.64%) |
Aug 24, 2017 | 94.82 | 95.70 | 93.69 | 95.25 | 1,207,841 | +0.85(+0.90%) |
Aug 23, 2017 | 94.16 | 95.16 | 94.16 | 94.40 | 796,131 | -0.55(-0.58%) |
Aug 22, 2017 | 92.63 | 95.11 | 92.35 | 94.95 | 1,624,879 | +2.97(+3.23%) |
Aug 21, 2017 | 92.08 | 92.68 | 91.27 | 91.98 | 691,472 | -0.09(-0.10%) |
Aug 18, 2017 | 90.82 | 93.09 | 90.01 | 92.07 | 1,174,045 | +1.13(+1.24%) |
Aug 17, 2017 | 91.67 | 92.26 | 90.81 | 90.94 | 947,818 | -1.08(-1.17%) |
Aug 16, 2017 | 91.08 | 92.49 | 90.51 | 92.02 | 1,212,538 | +1.36(+1.50%) |
Aug 15, 2017 | 91.06 | 91.28 | 89.87 | 90.66 | 696,844 | -0.05(-0.06%) |
Aug 14, 2017 | 89.96 | 90.98 | 89.82 | 90.71 | 821,147 | +1.41(+1.58%) |
Aug 11, 2017 | 88.10 | 90.17 | 88.01 | 89.30 | 1,100,720 | +0.98(+1.11%) |
Aug 10, 2017 | 90.39 | 90.90 | 88.26 | 88.32 | 1,851,609 | -2.65(-2.91%) |
Aug 09, 2017 | 90.00 | 92.03 | 89.52 | 90.97 | 1,470,137 | -0.55(-0.60%) |
Aug 08, 2017 | 90.31 | 92.22 | 90.31 | 91.52 | 3,326,201 | +1.00(+1.10%) |
Aug 07, 2017 | 88.17 | 91.13 | 87.79 | 90.52 | 2,450,109 | +2.81(+3.20%) |
Aug 04, 2017 | 89.50 | 89.68 | 86.76 | 87.71 | 3,212,307 | -1.38(-1.55%) |
Aug 03, 2017 | 87.24 | 89.90 | 86.02 | 89.09 | 10,939,916 | +9.70(+12.22%) |
Aug 02, 2017 | 80.43 | 80.59 | 78.10 | 79.39 | 2,502,547 | -0.54(-0.68%) |
Aug 01, 2017 | 79.79 | 80.42 | 79.21 | 79.93 | 1,207,413 | +0.45(+0.57%) |
Jul 31, 2017 | 80.36 | 80.86 | 79.39 | 79.48 | 1,056,462 | -0.62(-0.77%) |
Jul 28, 2017 | 79.07 | 80.88 | 78.54 | 80.10 | 1,502,769 | +0.39(+0.49%) |
Jul 27, 2017 | 81.80 | 82.79 | 78.15 | 79.71 | 2,798,189 | -1.75(-2.15%) |
Jul 26, 2017 | 80.94 | 81.49 | 80.32 | 81.46 | 1,446,746 | +0.61(+0.75%) |
Jul 25, 2017 | 79.70 | 81.13 | 79.27 | 80.85 | 6,770,771 | +1.18(+1.48%) |
Jul 24, 2017 | 79.27 | 79.91 | 79.02 | 79.67 | 2,802,177 | +0.42(+0.53%) |
Jul 21, 2017 | 77.65 | 79.27 | 77.64 | 79.25 | 1,416,416 | +1.22(+1.56%) |
Jul 20, 2017 | 78.29 | 79.01 | 77.46 | 78.03 | 1,209,905 | -0.40(-0.51%) |
Jul 19, 2017 | 77.81 | 78.50 | 76.81 | 78.43 | 2,015,219 | +0.96(+1.24%) |
Jul 18, 2017 | 75.94 | 77.73 | 75.75 | 77.47 | 1,383,339 | +1.37(+1.80%) |
Jul 17, 2017 | 76.42 | 76.53 | 75.81 | 76.10 | 973,300 | -0.11(-0.14%) |
Jul 14, 2017 | 76.49 | 76.95 | 75.97 | 76.21 | 674,357 | -0.12(-0.16%) |
Jul 13, 2017 | 77.48 | 77.72 | 75.78 | 76.33 | 1,444,049 | -0.98(-1.27%) |
Jul 12, 2017 | 76.40 | 77.64 | 75.90 | 77.31 | 1,607,200 | +1.41(+1.86%) |
Jul 11, 2017 | 74.47 | 76.35 | 74.12 | 75.90 | 2,352,629 | +1.42(+1.91%) |
Jul 10, 2017 | 74.71 | 75.24 | 73.82 | 74.48 | 2,569,399 | -0.11(-0.15%) |
Jul 07, 2017 | 73.43 | 75.10 | 73.21 | 74.59 | 1,669,083 | +1.39(+1.90%) |
Jul 06, 2017 | 72.65 | 73.86 | 72.10 | 73.20 | 3,127,122 | -0.08(-0.11%) |
Jul 05, 2017 | 72.07 | 73.79 | 72.07 | 73.28 | 1,516,810 | +1.21(+1.68%) |