Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 90.88 | 91.03 | 90.37 | 90.57 | 566,601 | -0.46(-0.51%) |
Oct 30, 2017 | 90.89 | 91.20 | 90.23 | 91.03 | 860,417 | -0.16(-0.18%) |
Oct 27, 2017 | 91.60 | 91.91 | 90.82 | 91.19 | 879,718 | -0.49(-0.53%) |
Oct 26, 2017 | 90.79 | 92.11 | 90.79 | 91.68 | 941,957 | +1.37(+1.52%) |
Oct 25, 2017 | 91.26 | 91.39 | 89.75 | 90.31 | 716,825 | -1.12(-1.22%) |
Oct 24, 2017 | 91.31 | 91.81 | 90.72 | 91.42 | 745,670 | +0.50(+0.55%) |
Oct 23, 2017 | 91.33 | 91.48 | 90.89 | 90.92 | 712,999 | -0.37(-0.41%) |
Oct 20, 2017 | 91.03 | 91.58 | 90.88 | 91.29 | 566,897 | +0.27(+0.29%) |
Oct 19, 2017 | 89.19 | 91.02 | 89.09 | 91.02 | 1,009,230 | +1.09(+1.21%) |
Oct 18, 2017 | 90.56 | 90.56 | 88.89 | 89.93 | 1,219,803 | -0.21(-0.23%) |
Oct 17, 2017 | 92.59 | 93.43 | 88.08 | 90.14 | 2,024,228 | -2.45(-2.64%) |
Oct 16, 2017 | 93.45 | 94.33 | 92.22 | 92.59 | 1,387,570 | -0.22(-0.23%) |
Oct 13, 2017 | 93.17 | 93.35 | 92.77 | 92.80 | 614,630 | +0.28(+0.30%) |
Oct 12, 2017 | 92.09 | 93.34 | 91.72 | 92.53 | 870,883 | +0.41(+0.44%) |
Oct 11, 2017 | 92.58 | 92.70 | 91.25 | 92.12 | 1,045,847 | -0.29(-0.32%) |
Oct 10, 2017 | 93.16 | 93.46 | 92.30 | 92.41 | 1,029,874 | -0.55(-0.60%) |
Oct 09, 2017 | 93.37 | 94.31 | 92.77 | 92.97 | 1,010,672 | -0.33(-0.35%) |
Oct 06, 2017 | 92.91 | 93.41 | 92.82 | 93.30 | 619,930 | -0.26(-0.28%) |
Oct 05, 2017 | 92.98 | 93.62 | 92.75 | 93.56 | 811,230 | +0.99(+1.06%) |
Oct 04, 2017 | 92.61 | 93.50 | 92.28 | 92.57 | 1,508,317 | -0.03(-0.03%) |
Oct 03, 2017 | 91.25 | 92.71 | 91.20 | 92.60 | 872,878 | +1.45(+1.59%) |
Oct 02, 2017 | 90.53 | 91.71 | 90.00 | 91.14 | 1,160,863 | +1.00(+1.11%) |
Sep 29, 2017 | 90.10 | 90.40 | 89.45 | 90.14 | 769,045 | -0.06(-0.07%) |
Sep 28, 2017 | 89.99 | 90.34 | 89.32 | 90.20 | 647,987 | +0.02(+0.02%) |
Sep 27, 2017 | 89.50 | 90.41 | 88.75 | 90.18 | 664,747 | +0.99(+1.11%) |
Sep 26, 2017 | 89.29 | 89.71 | 88.94 | 89.19 | 411,358 | +0.05(+0.06%) |
Sep 25, 2017 | 89.99 | 89.99 | 88.66 | 89.14 | 949,898 | -0.93(-1.04%) |
Sep 22, 2017 | 89.67 | 90.38 | 89.54 | 90.07 | 411,562 | +0.25(+0.28%) |
Sep 21, 2017 | 89.59 | 90.00 | 89.25 | 89.82 | 529,832 | -0.03(-0.04%) |
Sep 20, 2017 | 89.11 | 90.56 | 88.97 | 89.86 | 874,878 | +1.28(+1.44%) |
Sep 19, 2017 | 87.94 | 88.79 | 87.59 | 88.58 | 787,578 | +0.77(+0.88%) |
Sep 18, 2017 | 86.70 | 87.97 | 86.39 | 87.81 | 1,044,052 | +1.28(+1.48%) |
Sep 15, 2017 | 86.28 | 87.12 | 85.93 | 86.53 | 1,714,743 | +0.10(+0.12%) |
Sep 14, 2017 | 85.65 | 86.81 | 85.40 | 86.42 | 901,101 | +0.61(+0.71%) |
Sep 13, 2017 | 85.93 | 86.03 | 85.28 | 85.82 | 850,476 | +0.16(+0.19%) |
Sep 12, 2017 | 85.40 | 86.33 | 85.18 | 85.65 | 845,598 | +0.71(+0.83%) |
Sep 11, 2017 | 84.37 | 85.17 | 83.97 | 84.95 | 1,025,082 | +1.27(+1.52%) |
Sep 08, 2017 | 83.73 | 83.79 | 83.05 | 83.67 | 580,968 | -0.16(-0.19%) |
Sep 07, 2017 | 84.06 | 84.40 | 83.68 | 83.83 | 619,160 | -0.07(-0.08%) |
Sep 06, 2017 | 83.91 | 84.10 | 83.00 | 83.90 | 1,335,686 | +0.29(+0.34%) |
Sep 05, 2017 | 84.79 | 85.35 | 83.49 | 83.61 | 878,254 | -1.15(-1.36%) |
Sep 01, 2017 | 84.23 | 84.97 | 83.70 | 84.76 | 586,201 | +0.89(+1.06%) |
Aug 31, 2017 | 82.40 | 84.00 | 82.14 | 83.87 | 981,532 | +1.96(+2.40%) |
Aug 30, 2017 | 83.76 | 83.76 | 81.59 | 81.91 | 1,847,710 | -2.12(-2.52%) |
Aug 29, 2017 | 83.81 | 84.15 | 83.37 | 84.03 | 468,545 | -0.30(-0.36%) |
Aug 28, 2017 | 84.92 | 85.01 | 83.71 | 84.33 | 587,660 | -0.39(-0.46%) |
Aug 25, 2017 | 85.42 | 85.45 | 84.70 | 84.72 | 1,060,515 | -0.54(-0.63%) |
Aug 24, 2017 | 84.98 | 85.46 | 84.18 | 85.26 | 723,728 | +0.52(+0.61%) |
Aug 23, 2017 | 83.83 | 84.77 | 83.52 | 84.74 | 754,762 | +0.54(+0.64%) |
Aug 22, 2017 | 83.86 | 84.31 | 83.58 | 84.20 | 551,574 | +0.62(+0.74%) |
Aug 21, 2017 | 82.87 | 83.74 | 82.87 | 83.58 | 608,978 | +0.79(+0.95%) |
Aug 18, 2017 | 83.51 | 83.52 | 82.40 | 82.79 | 1,278,890 | -0.71(-0.85%) |
Aug 17, 2017 | 84.60 | 85.03 | 83.45 | 83.50 | 603,198 | -1.36(-1.60%) |
Aug 16, 2017 | 85.11 | 85.33 | 84.51 | 84.86 | 912,589 | +0.16(+0.18%) |
Aug 15, 2017 | 84.67 | 85.51 | 84.38 | 84.70 | 947,305 | +0.33(+0.39%) |
Aug 14, 2017 | 83.97 | 84.76 | 83.97 | 84.38 | 685,953 | +0.77(+0.92%) |
Aug 11, 2017 | 82.35 | 83.99 | 82.35 | 83.61 | 907,489 | +0.49(+0.59%) |
Aug 10, 2017 | 83.96 | 84.25 | 82.80 | 83.11 | 1,206,437 | -1.34(-1.59%) |
Aug 09, 2017 | 84.93 | 85.76 | 84.31 | 84.45 | 1,155,867 | -0.69(-0.81%) |
Aug 08, 2017 | 85.42 | 85.68 | 84.73 | 85.14 | 965,792 | -0.25(-0.29%) |
Aug 07, 2017 | 84.50 | 85.90 | 84.50 | 85.40 | 959,588 | +0.99(+1.17%) |
Aug 04, 2017 | 83.95 | 84.64 | 83.85 | 84.41 | 737,741 | +0.70(+0.84%) |
Aug 03, 2017 | 83.68 | 84.27 | 83.42 | 83.71 | 1,167,469 | +0.02(+0.02%) |
Aug 02, 2017 | 82.83 | 84.13 | 82.73 | 83.69 | 919,719 | +0.60(+0.72%) |