Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 104.91 | 105.87 | 104.45 | 105.78 | 168,080 | +2.67(+2.59%) |
Oct 30, 2017 | 103.99 | 104.79 | 102.67 | 103.11 | 159,587 | -2.03(-1.93%) |
Oct 27, 2017 | 102.09 | 105.31 | 101.47 | 105.14 | 259,305 | +4.46(+4.43%) |
Oct 26, 2017 | 102.96 | 103.50 | 100.59 | 100.68 | 157,148 | -2.10(-2.05%) |
Oct 25, 2017 | 104.48 | 105.03 | 100.33 | 102.79 | 235,470 | -0.80(-0.77%) |
Oct 24, 2017 | 104.11 | 105.08 | 103.43 | 103.58 | 101,848 | +0.06(+0.06%) |
Oct 23, 2017 | 105.50 | 105.50 | 103.37 | 103.52 | 314,620 | -2.43(-2.30%) |
Oct 20, 2017 | 106.48 | 106.54 | 105.50 | 105.95 | 205,933 | +0.93(+0.89%) |
Oct 19, 2017 | 104.50 | 105.04 | 103.59 | 105.02 | 286,950 | -2.73(-2.54%) |
Oct 18, 2017 | 108.19 | 108.81 | 107.13 | 107.75 | 124,934 | +0.71(+0.67%) |
Oct 17, 2017 | 108.04 | 108.04 | 106.38 | 107.04 | 134,193 | -1.70(-1.56%) |
Oct 16, 2017 | 109.72 | 109.96 | 108.58 | 108.74 | 126,438 | -0.10(-0.09%) |
Oct 13, 2017 | 108.82 | 109.53 | 108.54 | 108.84 | 172,877 | +2.71(+2.56%) |
Oct 12, 2017 | 106.42 | 106.85 | 105.78 | 106.12 | 123,056 | +0.00(+0.00%) |
Oct 11, 2017 | 104.73 | 106.28 | 104.67 | 106.12 | 153,508 | +1.50(+1.43%) |
Oct 10, 2017 | 104.01 | 104.96 | 103.69 | 104.62 | 230,602 | +2.96(+2.91%) |
Oct 09, 2017 | 100.98 | 101.73 | 100.66 | 101.66 | 120,159 | -0.25(-0.24%) |
Oct 06, 2017 | 100.56 | 102.15 | 99.89 | 101.91 | 225,517 | -1.57(-1.52%) |
Oct 05, 2017 | 102.53 | 104.36 | 102.46 | 103.48 | 200,188 | +2.08(+2.06%) |
Oct 04, 2017 | 101.16 | 102.00 | 100.88 | 101.40 | 140,536 | +0.03(+0.03%) |
Oct 03, 2017 | 99.04 | 101.44 | 98.96 | 101.37 | 271,550 | +4.43(+4.57%) |
Oct 02, 2017 | 96.69 | 98.08 | 96.65 | 96.94 | 199,427 | +0.27(+0.28%) |
Sep 29, 2017 | 95.57 | 97.46 | 95.07 | 96.66 | 355,342 | +3.05(+3.26%) |
Sep 28, 2017 | 92.35 | 93.83 | 92.21 | 93.61 | 92,219 | -0.26(-0.27%) |
Sep 27, 2017 | 93.82 | 94.36 | 92.20 | 93.86 | 265,371 | -1.12(-1.18%) |
Sep 26, 2017 | 96.17 | 96.51 | 94.37 | 94.99 | 153,327 | -0.79(-0.82%) |
Sep 25, 2017 | 98.22 | 98.22 | 94.48 | 95.77 | 302,242 | -4.88(-4.85%) |
Sep 22, 2017 | 100.79 | 101.25 | 100.22 | 100.66 | 104,263 | -1.85(-1.80%) |
Sep 21, 2017 | 103.30 | 103.46 | 101.88 | 102.50 | 107,234 | -0.03(-0.03%) |
Sep 20, 2017 | 103.88 | 104.40 | 99.63 | 102.53 | 348,186 | -1.35(-1.30%) |
Sep 19, 2017 | 103.43 | 103.88 | 102.55 | 103.88 | 141,758 | +0.69(+0.66%) |
Sep 18, 2017 | 104.07 | 104.65 | 102.84 | 103.20 | 192,614 | +0.92(+0.90%) |
Sep 15, 2017 | 100.87 | 102.62 | 100.34 | 102.27 | 158,318 | +1.86(+1.86%) |
Sep 14, 2017 | 98.92 | 100.55 | 98.67 | 100.41 | 143,071 | +0.73(+0.73%) |
Sep 13, 2017 | 99.87 | 100.47 | 98.97 | 99.68 | 203,320 | -1.47(-1.46%) |
Sep 12, 2017 | 101.13 | 101.75 | 100.78 | 101.15 | 186,194 | -0.53(-0.52%) |
Sep 11, 2017 | 100.02 | 101.81 | 100.02 | 101.68 | 224,556 | +4.02(+4.12%) |
Sep 08, 2017 | 99.09 | 99.10 | 97.19 | 97.66 | 190,660 | -1.99(-2.00%) |
Sep 07, 2017 | 98.97 | 99.65 | 98.62 | 99.65 | 121,938 | +2.14(+2.19%) |
Sep 06, 2017 | 96.83 | 97.85 | 96.34 | 97.51 | 118,031 | +1.86(+1.94%) |
Sep 05, 2017 | 97.23 | 97.87 | 94.29 | 95.66 | 308,541 | -3.92(-3.94%) |
Sep 01, 2017 | 98.59 | 99.69 | 98.34 | 99.58 | 233,798 | +2.15(+2.21%) |
Aug 31, 2017 | 97.03 | 98.16 | 96.86 | 97.43 | 70,943 | +0.33(+0.34%) |
Aug 30, 2017 | 96.29 | 97.26 | 96.04 | 97.10 | 127,285 | +0.54(+0.56%) |
Aug 29, 2017 | 94.14 | 96.67 | 93.80 | 96.56 | 178,063 | -0.61(-0.63%) |
Aug 28, 2017 | 98.17 | 98.17 | 96.63 | 97.17 | 192,811 | -0.77(-0.78%) |
Aug 25, 2017 | 98.10 | 98.97 | 97.60 | 97.94 | 374,881 | +1.46(+1.52%) |
Aug 24, 2017 | 97.04 | 97.24 | 95.79 | 96.48 | 123,295 | +0.94(+0.99%) |
Aug 23, 2017 | 93.80 | 95.89 | 93.67 | 95.54 | 61,430 | +1.24(+1.32%) |
Aug 22, 2017 | 93.11 | 94.64 | 92.93 | 94.29 | 235,467 | +3.02(+3.31%) |
Aug 21, 2017 | 90.98 | 91.65 | 90.24 | 91.28 | 118,893 | +1.18(+1.31%) |
Aug 18, 2017 | 88.94 | 91.35 | 88.13 | 90.10 | 160,256 | +2.17(+2.46%) |
Aug 17, 2017 | 91.04 | 91.33 | 87.69 | 87.93 | 107,828 | -3.68(-4.01%) |
Aug 16, 2017 | 90.96 | 91.75 | 90.61 | 91.61 | 166,792 | +2.82(+3.17%) |
Aug 15, 2017 | 88.29 | 89.07 | 87.87 | 88.79 | 116,924 | +0.16(+0.18%) |
Aug 14, 2017 | 88.84 | 89.74 | 88.26 | 88.63 | 258,474 | +2.61(+3.04%) |
Aug 11, 2017 | 85.55 | 86.94 | 84.79 | 86.02 | 196,757 | +0.85(+1.00%) |
Aug 10, 2017 | 89.59 | 89.59 | 85.17 | 85.17 | 377,625 | -6.62(-7.21%) |
Aug 09, 2017 | 91.09 | 92.04 | 90.41 | 91.79 | 214,413 | -2.78(-2.94%) |
Aug 08, 2017 | 95.24 | 96.37 | 94.25 | 94.57 | 153,739 | -0.05(-0.06%) |
Aug 07, 2017 | 93.39 | 94.62 | 93.39 | 94.62 | 124,689 | +2.05(+2.21%) |
Aug 04, 2017 | 92.03 | 92.65 | 91.05 | 92.57 | 127,438 | +1.04(+1.14%) |
Aug 03, 2017 | 91.42 | 91.54 | 90.15 | 91.53 | 265,390 | -1.11(-1.19%) |
Aug 02, 2017 | 92.97 | 93.14 | 91.26 | 92.64 | 209,101 | +0.12(+0.13%) |