Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 110.26 | 113.20 | 107.77 | 109.42 | 92,122 | -0.12(-0.11%) |
Jul 31, 2017 | 115.00 | 106.20 | 109.54 | 184,424 | +2.74(+2.57%) | |
Jul 28, 2017 | 104.33 | 106.95 | 102.50 | 106.80 | 82,078 | +2.37(+2.27%) |
Jul 27, 2017 | 105.00 | 105.98 | 102.03 | 104.43 | 101,999 | +0.10(+0.10%) |
Jul 26, 2017 | 103.34 | 104.65 | 102.67 | 104.33 | 46,328 | +1.02(+0.99%) |
Jul 25, 2017 | 103.94 | 104.52 | 103.00 | 103.31 | 48,965 | +0.22(+0.21%) |
Jul 24, 2017 | 100.38 | 104.23 | 99.79 | 103.09 | 66,557 | +2.92(+2.92%) |
Jul 21, 2017 | 102.52 | 102.65 | 99.99 | 100.17 | 42,473 | -1.24(-1.22%) |
Jul 20, 2017 | 101.37 | 101.73 | 100.47 | 101.41 | 27,287 | +0.34(+0.34%) |
Jul 19, 2017 | 101.59 | 102.25 | 100.01 | 101.07 | 34,606 | +0.16(+0.16%) |
Jul 18, 2017 | 102.14 | 104.04 | 100.91 | 100.91 | 40,350 | -1.62(-1.58%) |
Jul 17, 2017 | 101.37 | 102.86 | 100.77 | 102.53 | 36,161 | +1.75(+1.73%) |
Jul 14, 2017 | 100.18 | 101.92 | 100.18 | 100.78 | 25,273 | +0.22(+0.22%) |
Jul 13, 2017 | 101.61 | 103.19 | 99.56 | 100.56 | 59,761 | -1.06(-1.04%) |
Jul 12, 2017 | 106.00 | 107.33 | 101.58 | 101.62 | 153,517 | -3.97(-3.76%) |
Jul 11, 2017 | 103.20 | 105.83 | 102.81 | 105.59 | 80,301 | +2.79(+2.71%) |
Jul 10, 2017 | 103.47 | 103.91 | 101.45 | 102.80 | 69,828 | -0.42(-0.41%) |
Jul 07, 2017 | 103.02 | 104.87 | 102.28 | 103.22 | 79,058 | +0.93(+0.91%) |
Jul 06, 2017 | 101.85 | 103.12 | 100.42 | 102.29 | 55,598 | -0.47(-0.46%) |
Jul 05, 2017 | 102.01 | 103.70 | 102.01 | 102.76 | 67,473 | +0.92(+0.90%) |