Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 107.66 | 108.14 | 107.15 | 107.21 | 227,109 | -0.69(-0.64%) |
Sep 28, 2017 | 108.66 | 110.42 | 107.81 | 107.90 | 410,788 | -0.02(-0.02%) |
Sep 27, 2017 | 107.57 | 108.08 | 107.12 | 107.92 | 168,983 | +0.42(+0.39%) |
Sep 26, 2017 | 107.87 | 108.20 | 106.87 | 107.50 | 291,911 | -0.53(-0.49%) |
Sep 25, 2017 | 108.12 | 108.31 | 107.37 | 108.03 | 180,504 | +0.10(+0.09%) |
Sep 22, 2017 | 106.93 | 108.44 | 106.93 | 107.93 | 194,728 | +0.51(+0.47%) |
Sep 21, 2017 | 106.37 | 108.00 | 106.37 | 107.42 | 405,491 | +0.43(+0.40%) |
Sep 20, 2017 | 108.48 | 109.33 | 106.55 | 106.99 | 641,497 | -1.50(-1.38%) |
Sep 19, 2017 | 108.02 | 109.39 | 107.64 | 108.49 | 374,479 | +0.47(+0.44%) |
Sep 18, 2017 | 105.50 | 109.18 | 105.16 | 108.02 | 725,909 | +2.90(+2.76%) |
Sep 15, 2017 | 103.31 | 105.41 | 102.83 | 105.12 | 464,894 | +2.13(+2.07%) |
Sep 14, 2017 | 102.13 | 103.00 | 101.38 | 102.99 | 175,345 | +0.84(+0.82%) |
Sep 13, 2017 | 102.26 | 103.01 | 101.80 | 102.15 | 281,656 | -0.01(-0.01%) |
Sep 12, 2017 | 102.84 | 103.90 | 101.70 | 102.16 | 357,254 | -0.39(-0.38%) |
Sep 11, 2017 | 100.60 | 103.05 | 100.15 | 102.55 | 312,739 | +2.79(+2.80%) |
Sep 08, 2017 | 99.59 | 100.14 | 98.95 | 99.76 | 151,807 | +0.02(+0.02%) |
Sep 07, 2017 | 99.20 | 100.88 | 99.20 | 99.74 | 240,412 | +0.56(+0.56%) |
Sep 06, 2017 | 97.36 | 99.47 | 97.06 | 99.18 | 381,767 | +2.02(+2.08%) |
Sep 05, 2017 | 98.63 | 99.20 | 96.67 | 97.16 | 396,646 | -1.19(-1.21%) |
Sep 01, 2017 | 98.45 | 99.06 | 98.19 | 98.35 | 171,746 | +0.31(+0.32%) |
Aug 31, 2017 | 97.62 | 98.36 | 96.81 | 98.04 | 318,792 | +1.03(+1.06%) |
Aug 30, 2017 | 97.11 | 97.41 | 96.69 | 97.01 | 231,227 | -0.19(-0.20%) |
Aug 29, 2017 | 96.00 | 97.70 | 95.80 | 97.20 | 463,431 | +0.90(+0.93%) |
Aug 28, 2017 | 97.11 | 97.29 | 96.23 | 96.30 | 332,767 | -0.64(-0.66%) |
Aug 25, 2017 | 96.98 | 97.41 | 96.71 | 96.94 | 129,557 | +0.43(+0.45%) |
Aug 24, 2017 | 96.72 | 97.06 | 96.06 | 96.51 | 193,563 | -0.11(-0.11%) |
Aug 23, 2017 | 96.13 | 96.91 | 95.94 | 96.62 | 388,725 | +0.10(+0.10%) |
Aug 22, 2017 | 98.00 | 98.67 | 96.37 | 96.52 | 268,436 | -1.21(-1.24%) |
Aug 21, 2017 | 97.20 | 97.99 | 96.50 | 97.73 | 201,170 | +0.54(+0.56%) |
Aug 18, 2017 | 97.18 | 97.91 | 95.91 | 97.19 | 539,583 | -0.02(-0.02%) |
Aug 17, 2017 | 99.24 | 99.41 | 96.77 | 97.21 | 308,264 | -2.03(-2.05%) |
Aug 16, 2017 | 98.07 | 99.64 | 98.07 | 99.24 | 261,836 | +0.94(+0.96%) |
Aug 15, 2017 | 98.03 | 98.60 | 97.30 | 98.30 | 316,190 | +0.10(+0.10%) |
Aug 14, 2017 | 98.70 | 99.41 | 98.00 | 98.20 | 330,973 | -0.16(-0.16%) |
Aug 11, 2017 | 98.03 | 99.09 | 97.79 | 98.36 | 336,360 | -0.08(-0.08%) |
Aug 10, 2017 | 97.50 | 98.84 | 97.10 | 98.44 | 1,214,853 | -0.14(-0.14%) |
Aug 09, 2017 | 98.71 | 98.73 | 97.99 | 98.58 | 701,853 | -0.42(-0.42%) |
Aug 08, 2017 | 98.64 | 99.78 | 98.28 | 99.00 | 535,035 | +0.16(+0.16%) |
Aug 07, 2017 | 101.13 | 101.23 | 98.51 | 98.84 | 272,188 | -2.11(-2.09%) |
Aug 04, 2017 | 101.06 | 101.92 | 100.30 | 100.95 | 539,671 | +0.15(+0.15%) |
Aug 03, 2017 | 99.31 | 100.88 | 99.17 | 100.80 | 518,972 | +1.21(+1.21%) |
Aug 02, 2017 | 99.46 | 100.03 | 98.90 | 99.59 | 313,330 | +0.14(+0.14%) |
Aug 01, 2017 | 100.28 | 100.28 | 98.00 | 99.45 | 595,538 | -0.65(-0.65%) |
Jul 31, 2017 | 99.96 | 100.47 | 99.42 | 100.10 | 290,660 | +0.32(+0.32%) |
Jul 28, 2017 | 98.91 | 99.78 | 98.59 | 99.78 | 225,136 | +0.77(+0.78%) |
Jul 27, 2017 | 99.07 | 100.25 | 98.58 | 99.01 | 700,888 | +0.01(+0.01%) |
Jul 26, 2017 | 100.25 | 100.25 | 98.55 | 99.00 | 607,011 | -1.09(-1.09%) |
Jul 25, 2017 | 100.28 | 100.92 | 99.51 | 100.09 | 281,943 | +0.21(+0.21%) |
Jul 24, 2017 | 99.93 | 100.56 | 98.89 | 99.88 | 316,114 | -0.08(-0.08%) |
Jul 21, 2017 | 100.01 | 100.25 | 98.85 | 99.96 | 364,513 | -0.37(-0.37%) |
Jul 20, 2017 | 100.48 | 100.97 | 99.67 | 100.33 | 581,910 | +0.26(+0.26%) |
Jul 19, 2017 | 98.65 | 100.34 | 98.65 | 100.07 | 292,608 | +1.75(+1.78%) |
Jul 18, 2017 | 98.01 | 98.52 | 97.21 | 98.32 | 319,812 | -0.13(-0.13%) |
Jul 17, 2017 | 98.50 | 99.38 | 98.12 | 98.45 | 314,514 | -0.10(-0.10%) |
Jul 14, 2017 | 97.20 | 99.10 | 96.99 | 98.55 | 425,966 | +1.48(+1.52%) |
Jul 13, 2017 | 95.45 | 97.77 | 95.08 | 97.07 | 464,856 | +1.62(+1.70%) |
Jul 12, 2017 | 96.00 | 97.95 | 95.22 | 95.45 | 526,806 | -0.34(-0.35%) |
Jul 11, 2017 | 95.50 | 96.18 | 94.19 | 95.79 | 460,192 | +0.11(+0.11%) |
Jul 10, 2017 | 91.26 | 97.42 | 91.26 | 95.68 | 1,059,151 | +4.99(+5.50%) |
Jul 07, 2017 | 90.60 | 91.01 | 89.34 | 90.69 | 366,626 | +0.28(+0.31%) |
Jul 06, 2017 | 90.69 | 91.45 | 90.13 | 90.41 | 452,394 | -0.73(-0.80%) |
Jul 05, 2017 | 92.30 | 92.36 | 90.58 | 91.14 | 789,520 | -2.83(-3.01%) |