Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 100.91 | 100.92 | 99.60 | 99.98 | 3,452,636 | -0.50(-0.50%) |
Oct 30, 2017 | 100.99 | 101.88 | 100.42 | 100.48 | 4,008,502 | -0.61(-0.61%) |
Oct 27, 2017 | 100.60 | 103.33 | 100.58 | 101.10 | 8,267,910 | +0.53(+0.52%) |
Oct 26, 2017 | 96.47 | 100.86 | 95.69 | 100.57 | 7,282,920 | +5.35(+5.62%) |
Oct 25, 2017 | 97.64 | 98.00 | 94.84 | 95.22 | 7,512,694 | -2.27(-2.33%) |
Oct 24, 2017 | 97.94 | 98.66 | 97.30 | 97.49 | 4,651,147 | -0.25(-0.26%) |
Oct 23, 2017 | 97.57 | 98.09 | 96.92 | 97.74 | 3,542,579 | +0.17(+0.18%) |
Oct 20, 2017 | 97.53 | 97.82 | 96.95 | 97.57 | 5,770,447 | +0.85(+0.87%) |
Oct 19, 2017 | 95.01 | 96.81 | 94.44 | 96.72 | 4,725,365 | +1.41(+1.48%) |
Oct 18, 2017 | 95.67 | 96.17 | 95.26 | 95.31 | 4,808,411 | -0.16(-0.17%) |
Oct 17, 2017 | 94.41 | 96.39 | 93.87 | 95.48 | 4,603,730 | -1.31(-1.36%) |
Oct 16, 2017 | 97.16 | 97.31 | 96.50 | 96.79 | 2,675,911 | -0.16(-0.17%) |
Oct 13, 2017 | 98.74 | 99.08 | 96.86 | 96.95 | 2,408,549 | -1.22(-1.24%) |
Oct 12, 2017 | 97.71 | 98.42 | 97.53 | 98.17 | 2,966,648 | +0.55(+0.57%) |
Oct 11, 2017 | 97.31 | 97.76 | 97.19 | 97.62 | 3,320,507 | +0.36(+0.37%) |
Oct 10, 2017 | 98.44 | 98.70 | 97.13 | 97.25 | 3,210,457 | -1.08(-1.10%) |
Oct 09, 2017 | 98.26 | 98.75 | 97.89 | 98.33 | 2,017,263 | -0.06(-0.06%) |
Oct 06, 2017 | 98.39 | 99.06 | 97.61 | 98.39 | 2,547,869 | -0.06(-0.06%) |
Oct 05, 2017 | 98.07 | 98.50 | 97.47 | 98.46 | 3,255,947 | +0.22(+0.22%) |
Oct 04, 2017 | 98.57 | 98.84 | 97.90 | 98.24 | 3,740,190 | -0.97(-0.97%) |
Oct 03, 2017 | 99.32 | 99.49 | 98.76 | 99.21 | 3,223,979 | -0.32(-0.32%) |
Oct 02, 2017 | 99.63 | 99.78 | 98.72 | 99.53 | 3,731,650 | -0.61(-0.61%) |
Sep 29, 2017 | 100.10 | 100.39 | 99.85 | 100.14 | 2,683,525 | +0.00(+0.00%) |
Sep 28, 2017 | 100.42 | 100.97 | 100.08 | 100.14 | 2,296,259 | -0.58(-0.57%) |
Sep 27, 2017 | 100.80 | 99.25 | 100.72 | 3,033,258 | +1.04(+1.05%) | |
Sep 26, 2017 | 100.08 | 100.08 | 99.38 | 99.67 | 3,447,537 | -0.31(-0.31%) |
Sep 25, 2017 | 99.69 | 100.13 | 99.07 | 99.98 | 3,222,939 | +0.39(+0.39%) |
Sep 22, 2017 | 99.47 | 99.80 | 99.00 | 99.59 | 2,660,809 | -0.09(-0.09%) |
Sep 21, 2017 | 99.29 | 99.89 | 98.22 | 99.68 | 3,476,827 | +0.38(+0.38%) |
Sep 20, 2017 | 97.57 | 99.33 | 97.41 | 99.30 | 4,584,666 | +1.73(+1.77%) |
Sep 19, 2017 | 97.05 | 97.73 | 96.81 | 97.57 | 4,827,999 | +0.84(+0.87%) |
Sep 18, 2017 | 97.75 | 97.82 | 96.65 | 96.74 | 4,249,379 | -1.18(-1.21%) |
Sep 15, 2017 | 96.54 | 97.92 | 95.94 | 97.92 | 9,577,298 | +2.19(+2.29%) |
Sep 14, 2017 | 93.84 | 95.74 | 93.52 | 95.73 | 4,947,751 | +1.90(+2.02%) |
Sep 13, 2017 | 93.45 | 93.85 | 93.16 | 93.83 | 2,439,032 | +0.16(+0.17%) |
Sep 12, 2017 | 94.07 | 93.06 | 93.67 | 2,688,848 | +0.33(+0.35%) | |
Sep 11, 2017 | 92.65 | 93.35 | 92.57 | 93.34 | 4,421,748 | +0.77(+0.83%) |
Sep 08, 2017 | 91.22 | 92.64 | 90.64 | 92.57 | 3,738,571 | +1.49(+1.63%) |
Sep 07, 2017 | 90.85 | 91.31 | 90.49 | 91.09 | 4,195,638 | +0.41(+0.46%) |
Sep 06, 2017 | 90.36 | 91.77 | 90.24 | 90.68 | 5,070,876 | +0.79(+0.87%) |
Sep 05, 2017 | 90.74 | 90.97 | 89.67 | 89.89 | 3,009,578 | -1.18(-1.30%) |
Sep 01, 2017 | 91.22 | 91.44 | 90.48 | 91.07 | 2,718,892 | +0.15(+0.16%) |
Aug 31, 2017 | 90.93 | 91.35 | 90.53 | 90.93 | 3,178,231 | +0.31(+0.34%) |
Aug 30, 2017 | 90.67 | 91.17 | 90.49 | 90.61 | 3,003,226 | -0.03(-0.03%) |
Aug 29, 2017 | 89.60 | 90.85 | 89.29 | 90.64 | 3,696,168 | +0.89(+0.99%) |
Aug 28, 2017 | 90.49 | 90.70 | 89.55 | 89.76 | 3,220,249 | -0.60(-0.67%) |
Aug 25, 2017 | 90.40 | 91.21 | 90.25 | 90.36 | 2,880,940 | +0.58(+0.65%) |
Aug 24, 2017 | 90.48 | 90.57 | 89.65 | 89.77 | 3,225,116 | -0.40(-0.45%) |
Aug 23, 2017 | 90.81 | 91.33 | 90.06 | 90.18 | 3,312,766 | -1.00(-1.10%) |
Aug 22, 2017 | 89.94 | 91.38 | 89.94 | 91.18 | 3,487,090 | +1.63(+1.82%) |
Aug 21, 2017 | 89.31 | 89.67 | 88.74 | 89.55 | 2,649,351 | +0.35(+0.39%) |
Aug 18, 2017 | 88.73 | 89.81 | 88.31 | 89.20 | 3,778,191 | +0.62(+0.70%) |
Aug 17, 2017 | 90.46 | 90.69 | 88.56 | 88.58 | 3,805,225 | -2.29(-2.52%) |
Aug 16, 2017 | 90.24 | 91.10 | 89.90 | 90.87 | 3,396,048 | +0.86(+0.95%) |
Aug 15, 2017 | 90.10 | 90.12 | 89.55 | 90.01 | 3,089,443 | +0.10(+0.11%) |
Aug 14, 2017 | 89.55 | 90.29 | 89.45 | 89.91 | 3,715,528 | +1.00(+1.12%) |
Aug 11, 2017 | 88.61 | 89.79 | 88.34 | 88.91 | 3,891,612 | +0.76(+0.86%) |
Aug 10, 2017 | 88.77 | 89.66 | 88.11 | 88.16 | 4,087,565 | -0.93(-1.04%) |
Aug 09, 2017 | 88.11 | 89.13 | 88.00 | 89.09 | 3,568,774 | +0.61(+0.69%) |
Aug 08, 2017 | 87.74 | 89.56 | 87.48 | 88.48 | 3,821,526 | +0.42(+0.48%) |
Aug 07, 2017 | 87.87 | 88.19 | 87.59 | 88.06 | 2,962,596 | +0.08(+0.09%) |
Aug 04, 2017 | 88.16 | 88.79 | 87.57 | 87.98 | 4,825,433 | -0.06(-0.07%) |
Aug 03, 2017 | 88.06 | 88.45 | 87.80 | 88.04 | 5,533,183 | +0.19(+0.22%) |
Aug 02, 2017 | 87.42 | 88.21 | 87.33 | 87.85 | 5,207,738 | +0.30(+0.34%) |