Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 99.67 | 101.80 | 98.82 | 100.97 | 3,168,005 | +1.65(+1.66%) |
Oct 30, 2017 | 96.13 | 99.58 | 95.89 | 99.32 | 3,174,472 | +3.63(+3.79%) |
Oct 27, 2017 | 94.25 | 96.10 | 93.78 | 95.69 | 2,575,179 | +2.12(+2.27%) |
Oct 26, 2017 | 93.10 | 93.77 | 92.89 | 93.57 | 1,151,291 | +0.84(+0.91%) |
Oct 25, 2017 | 93.03 | 93.99 | 91.67 | 92.73 | 1,522,571 | -0.57(-0.61%) |
Oct 24, 2017 | 92.87 | 94.03 | 92.45 | 93.30 | 1,742,766 | +0.39(+0.42%) |
Oct 23, 2017 | 93.70 | 94.09 | 92.64 | 92.91 | 1,697,755 | -0.34(-0.36%) |
Oct 20, 2017 | 92.64 | 93.39 | 92.09 | 93.24 | 2,054,182 | +1.62(+1.77%) |
Oct 19, 2017 | 93.46 | 93.50 | 90.16 | 91.62 | 3,540,674 | -3.56(-3.75%) |
Oct 18, 2017 | 95.38 | 95.61 | 93.75 | 95.19 | 1,175,680 | -0.01(-0.01%) |
Oct 17, 2017 | 94.51 | 95.28 | 94.13 | 95.19 | 1,124,871 | +0.33(+0.35%) |
Oct 16, 2017 | 95.03 | 95.15 | 94.09 | 94.87 | 1,239,567 | +0.28(+0.30%) |
Oct 13, 2017 | 93.58 | 95.00 | 93.24 | 94.58 | 1,413,019 | +1.44(+1.54%) |
Oct 12, 2017 | 93.31 | 94.03 | 93.04 | 93.15 | 1,244,318 | -0.38(-0.41%) |
Oct 11, 2017 | 92.28 | 93.71 | 92.28 | 93.53 | 1,299,411 | +0.99(+1.07%) |
Oct 10, 2017 | 93.11 | 93.24 | 91.63 | 92.53 | 1,162,913 | -0.35(-0.37%) |
Oct 09, 2017 | 93.26 | 93.30 | 92.61 | 92.88 | 1,157,398 | -0.20(-0.21%) |
Oct 06, 2017 | 91.66 | 93.17 | 91.50 | 93.07 | 1,639,603 | +0.99(+1.08%) |
Oct 05, 2017 | 92.02 | 92.39 | 91.30 | 92.08 | 1,260,364 | +0.46(+0.50%) |
Oct 04, 2017 | 90.63 | 91.67 | 90.27 | 91.62 | 1,537,055 | +0.63(+0.69%) |
Oct 03, 2017 | 90.70 | 91.38 | 90.25 | 90.99 | 898,097 | +0.29(+0.32%) |
Oct 02, 2017 | 90.59 | 91.21 | 89.78 | 90.70 | 1,417,637 | +0.34(+0.37%) |
Sep 29, 2017 | 89.86 | 90.45 | 89.40 | 90.36 | 1,367,099 | +0.59(+0.65%) |
Sep 28, 2017 | 89.84 | 90.40 | 89.14 | 89.78 | 1,463,323 | -0.32(-0.35%) |
Sep 27, 2017 | 90.42 | 88.57 | 90.10 | 1,734,629 | +2.00(+2.26%) | |
Sep 26, 2017 | 89.00 | 89.34 | 87.76 | 88.10 | 2,391,279 | -0.21(-0.24%) |
Sep 25, 2017 | 90.60 | 90.60 | 87.52 | 88.31 | 2,809,398 | -3.09(-3.39%) |
Sep 22, 2017 | 90.19 | 91.80 | 90.01 | 91.41 | 1,553,263 | +0.84(+0.93%) |
Sep 21, 2017 | 91.58 | 92.09 | 89.77 | 90.57 | 2,398,249 | -1.22(-1.33%) |
Sep 20, 2017 | 95.98 | 96.02 | 90.24 | 91.79 | 4,013,934 | -3.92(-4.10%) |
Sep 19, 2017 | 95.67 | 96.36 | 95.08 | 95.71 | 1,231,014 | +0.39(+0.41%) |
Sep 18, 2017 | 97.37 | 98.08 | 95.22 | 95.32 | 2,564,911 | -1.83(-1.88%) |
Sep 15, 2017 | 94.94 | 97.30 | 94.63 | 97.14 | 2,668,434 | +2.19(+2.31%) |
Sep 14, 2017 | 93.80 | 95.87 | 93.79 | 94.95 | 1,844,847 | +0.25(+0.26%) |
Sep 13, 2017 | 94.76 | 93.62 | 94.71 | 1,014,144 | -0.06(-0.07%) | |
Sep 12, 2017 | 95.42 | 95.55 | 94.57 | 94.77 | 1,160,741 | -0.28(-0.30%) |
Sep 11, 2017 | 93.73 | 95.27 | 93.33 | 95.05 | 1,430,593 | +2.26(+2.44%) |
Sep 08, 2017 | 94.04 | 94.31 | 92.50 | 92.79 | 1,093,356 | -1.59(-1.68%) |
Sep 07, 2017 | 94.38 | 95.15 | 93.95 | 94.38 | 1,572,828 | +0.23(+0.24%) |
Sep 06, 2017 | 95.44 | 95.73 | 93.82 | 94.15 | 1,656,706 | -0.67(-0.71%) |
Sep 05, 2017 | 94.81 | 96.60 | 93.40 | 94.82 | 2,479,246 | +1.21(+1.29%) |
Sep 01, 2017 | 93.61 | 94.33 | 93.49 | 93.62 | 1,247,707 | +0.19(+0.20%) |
Aug 31, 2017 | 92.23 | 93.64 | 91.93 | 93.43 | 1,593,302 | +1.26(+1.37%) |
Aug 30, 2017 | 90.27 | 92.29 | 89.78 | 92.17 | 1,807,570 | +2.15(+2.38%) |
Aug 29, 2017 | 88.66 | 90.42 | 87.89 | 90.02 | 1,283,019 | +0.73(+0.81%) |
Aug 28, 2017 | 90.53 | 90.71 | 88.47 | 89.30 | 2,201,445 | -1.14(-1.26%) |
Aug 25, 2017 | 91.11 | 91.45 | 90.05 | 90.43 | 1,246,915 | -0.46(-0.51%) |
Aug 24, 2017 | 91.27 | 91.61 | 90.40 | 90.89 | 1,276,197 | -0.19(-0.20%) |
Aug 23, 2017 | 90.92 | 91.36 | 90.64 | 91.08 | 971,063 | -0.27(-0.29%) |
Aug 22, 2017 | 90.13 | 91.67 | 89.91 | 91.35 | 1,106,471 | +1.77(+1.98%) |
Aug 21, 2017 | 90.96 | 91.00 | 88.73 | 89.57 | 1,539,960 | -1.06(-1.17%) |
Aug 18, 2017 | 90.96 | 91.27 | 89.71 | 90.64 | 1,284,897 | +0.00(+0.00%) |
Aug 17, 2017 | 93.54 | 93.61 | 90.55 | 90.64 | 1,823,850 | -3.30(-3.51%) |
Aug 16, 2017 | 94.09 | 94.09 | 93.19 | 93.93 | 1,148,728 | +0.12(+0.12%) |
Aug 15, 2017 | 93.76 | 94.09 | 92.96 | 93.82 | 2,319,315 | +0.29(+0.31%) |
Aug 14, 2017 | 92.26 | 93.70 | 92.06 | 93.53 | 1,412,421 | +2.03(+2.22%) |
Aug 11, 2017 | 90.19 | 91.86 | 89.96 | 91.50 | 1,185,409 | +1.40(+1.56%) |
Aug 10, 2017 | 91.87 | 92.21 | 90.00 | 90.10 | 1,861,528 | -2.78(-3.00%) |
Aug 09, 2017 | 91.96 | 93.17 | 91.79 | 92.88 | 1,141,868 | +0.01(+0.01%) |
Aug 08, 2017 | 92.67 | 93.98 | 92.50 | 92.87 | 1,487,361 | +0.20(+0.22%) |
Aug 07, 2017 | 90.71 | 92.84 | 90.71 | 92.67 | 1,417,766 | +1.73(+1.90%) |
Aug 04, 2017 | 91.91 | 89.56 | 90.94 | 1,932,268 | +0.96(+1.06%) | |
Aug 03, 2017 | 92.31 | 92.40 | 89.54 | 89.98 | 2,429,150 | -2.33(-2.53%) |
Aug 02, 2017 | 94.43 | 94.57 | 91.36 | 92.31 | 2,290,998 | +0.13(+0.14%) |