Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 100.65 | 101.69 | 100.43 | 101.13 | 170,366 | +1.38(+1.38%) |
Sep 29, 2016 | 100.36 | 101.23 | 99.09 | 99.76 | 179,589 | +1.23(+1.25%) |
Sep 28, 2016 | 95.93 | 98.87 | 94.77 | 98.53 | 200,659 | +3.46(+3.64%) |
Sep 27, 2016 | 94.34 | 95.13 | 94.34 | 95.06 | 114,088 | +0.30(+0.31%) |
Sep 26, 2016 | 95.77 | 96.17 | 94.74 | 94.77 | 87,048 | -0.96(-1.00%) |
Sep 23, 2016 | 97.22 | 97.47 | 95.43 | 95.73 | 77,615 | -1.89(-1.94%) |
Sep 22, 2016 | 98.41 | 98.58 | 97.26 | 97.62 | 96,403 | -0.10(-0.11%) |
Sep 21, 2016 | 95.72 | 97.82 | 95.68 | 97.73 | 164,893 | +2.77(+2.91%) |
Sep 20, 2016 | 95.26 | 95.78 | 94.93 | 94.96 | 148,264 | -0.06(-0.06%) |
Sep 19, 2016 | 95.90 | 96.14 | 94.98 | 95.02 | 110,654 | -0.85(-0.88%) |
Sep 16, 2016 | 95.40 | 96.13 | 95.24 | 95.86 | 113,315 | -0.73(-0.75%) |
Sep 15, 2016 | 95.67 | 96.98 | 95.64 | 96.59 | 133,256 | +1.54(+1.62%) |
Sep 14, 2016 | 95.40 | 96.70 | 94.68 | 95.05 | 154,583 | -0.62(-0.65%) |
Sep 13, 2016 | 97.32 | 97.50 | 94.86 | 95.67 | 293,783 | -2.87(-2.91%) |
Sep 12, 2016 | 96.20 | 99.24 | 96.07 | 98.54 | 195,507 | +1.72(+1.78%) |
Sep 09, 2016 | 98.54 | 98.90 | 96.79 | 96.82 | 132,492 | -3.64(-3.62%) |
Sep 08, 2016 | 99.38 | 100.63 | 98.77 | 100.46 | 106,631 | +1.65(+1.67%) |
Sep 07, 2016 | 99.19 | 99.32 | 98.39 | 98.81 | 111,468 | -0.10(-0.11%) |
Sep 06, 2016 | 97.53 | 98.92 | 97.53 | 98.91 | 117,642 | +1.57(+1.62%) |
Sep 02, 2016 | 97.20 | 97.34 | 97.34 | 97.34 | 131,603 | +2.09(+2.20%) |
Sep 01, 2016 | 94.96 | 95.42 | 94.24 | 95.24 | 122,554 | +0.43(+0.46%) |
Aug 31, 2016 | 96.57 | 96.80 | 94.45 | 94.81 | 176,000 | -1.40(-1.45%) |
Aug 30, 2016 | 97.24 | 97.53 | 95.84 | 96.21 | 155,468 | -0.84(-0.86%) |
Aug 29, 2016 | 96.99 | 97.68 | 96.77 | 97.04 | 133,909 | -0.36(-0.36%) |
Aug 26, 2016 | 97.89 | 99.36 | 96.56 | 97.40 | 207,443 | +0.52(+0.54%) |
Aug 25, 2016 | 96.16 | 97.23 | 96.03 | 96.88 | 181,322 | +1.08(+1.13%) |
Aug 24, 2016 | 96.08 | 96.90 | 95.53 | 95.80 | 149,342 | -2.23(-2.28%) |
Aug 23, 2016 | 98.02 | 99.04 | 97.81 | 98.03 | 150,986 | +0.77(+0.80%) |
Aug 22, 2016 | 97.83 | 97.97 | 97.04 | 97.26 | 166,325 | -1.97(-1.99%) |
Aug 19, 2016 | 99.23 | 99.48 | 98.78 | 99.23 | 173,307 | -0.66(-0.66%) |
Aug 18, 2016 | 99.48 | 99.95 | 99.24 | 99.89 | 140,816 | +0.69(+0.70%) |
Aug 17, 2016 | 98.91 | 99.32 | 98.11 | 99.20 | 108,256 | -0.30(-0.30%) |
Aug 16, 2016 | 99.45 | 99.86 | 99.11 | 99.50 | 146,320 | -0.51(-0.51%) |
Aug 15, 2016 | 99.26 | 100.05 | 99.22 | 100.00 | 294,426 | +2.19(+2.24%) |
Aug 12, 2016 | 97.65 | 98.10 | 97.54 | 97.82 | 174,858 | +1.37(+1.42%) |
Aug 11, 2016 | 95.36 | 97.10 | 95.10 | 96.44 | 101,808 | +1.80(+1.90%) |
Aug 10, 2016 | 95.50 | 96.12 | 94.51 | 94.64 | 80,298 | -0.68(-0.71%) |
Aug 09, 2016 | 95.19 | 96.04 | 94.97 | 95.32 | 178,696 | +1.48(+1.58%) |
Aug 08, 2016 | 94.03 | 94.60 | 93.75 | 93.84 | 139,068 | -0.39(-0.42%) |
Aug 05, 2016 | 94.04 | 94.34 | 93.07 | 94.23 | 106,678 | +0.76(+0.81%) |
Aug 04, 2016 | 92.57 | 94.15 | 92.57 | 93.48 | 135,470 | +1.22(+1.33%) |
Aug 03, 2016 | 90.59 | 92.33 | 90.04 | 92.25 | 272,169 | +1.28(+1.41%) |
Aug 02, 2016 | 92.04 | 92.50 | 90.04 | 90.97 | 245,832 | -0.80(-0.87%) |
Aug 01, 2016 | 93.16 | 93.59 | 91.40 | 91.77 | 159,967 | -3.28(-3.45%) |
Jul 29, 2016 | 93.59 | 95.51 | 93.59 | 95.05 | 158,125 | +1.60(+1.72%) |
Jul 28, 2016 | 95.73 | 95.86 | 93.36 | 93.44 | 255,085 | -4.30(-4.40%) |
Jul 27, 2016 | 98.99 | 99.13 | 97.04 | 97.75 | 108,660 | -1.22(-1.24%) |
Jul 26, 2016 | 98.69 | 99.08 | 98.13 | 98.97 | 125,228 | -0.06(-0.06%) |
Jul 25, 2016 | 100.07 | 100.22 | 98.77 | 99.03 | 150,141 | -1.27(-1.27%) |
Jul 22, 2016 | 100.61 | 100.75 | 99.71 | 100.30 | 158,838 | +0.51(+0.51%) |
Jul 21, 2016 | 101.07 | 101.09 | 99.44 | 99.78 | 110,902 | -1.55(-1.53%) |
Jul 20, 2016 | 100.62 | 101.37 | 100.00 | 101.33 | 199,246 | +2.25(+2.27%) |
Jul 19, 2016 | 99.81 | 99.97 | 98.83 | 99.08 | 78,478 | -1.43(-1.42%) |
Jul 18, 2016 | 99.66 | 100.57 | 98.96 | 100.51 | 82,447 | +0.75(+0.75%) |
Jul 15, 2016 | 100.62 | 101.17 | 99.32 | 99.76 | 99,162 | -0.45(-0.45%) |
Jul 14, 2016 | 100.38 | 100.64 | 99.89 | 100.21 | 123,400 | +1.62(+1.64%) |
Jul 13, 2016 | 100.22 | 100.38 | 98.20 | 98.59 | 142,733 | -1.71(-1.70%) |
Jul 12, 2016 | 100.02 | 101.04 | 99.47 | 100.30 | 167,398 | +1.56(+1.58%) |
Jul 11, 2016 | 99.08 | 99.36 | 98.40 | 98.73 | 164,010 | +0.51(+0.51%) |
Jul 08, 2016 | 97.38 | 98.29 | 95.58 | 98.23 | 160,124 | +2.64(+2.77%) |
Jul 07, 2016 | 98.28 | 98.45 | 95.21 | 95.58 | 136,792 | -1.80(-1.85%) |
Jul 06, 2016 | 95.34 | 97.49 | 95.26 | 97.38 | 163,328 | +1.21(+1.26%) |
Jul 05, 2016 | 97.41 | 97.41 | 95.28 | 96.18 | 135,752 | -3.39(-3.41%) |