Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 92.80 | 93.50 | 92.64 | 93.46 | 2,096,849 | +0.57(+0.62%) |
Sep 28, 2017 | 92.35 | 93.16 | 92.11 | 92.89 | 1,728,376 | +0.36(+0.39%) |
Sep 27, 2017 | 92.05 | 92.53 | 2,656,158 | -0.93(-0.99%) | ||
Sep 26, 2017 | 93.47 | 93.70 | 93.13 | 93.46 | 1,444,577 | +0.15(+0.16%) |
Sep 25, 2017 | 93.62 | 93.78 | 93.14 | 93.31 | 1,950,129 | -0.02(-0.03%) |
Sep 22, 2017 | 93.88 | 94.32 | 93.05 | 93.33 | 1,947,962 | -0.48(-0.51%) |
Sep 21, 2017 | 95.32 | 95.67 | 93.66 | 93.81 | 1,831,288 | -1.62(-1.70%) |
Sep 20, 2017 | 96.79 | 96.99 | 94.75 | 95.43 | 2,514,006 | -1.27(-1.31%) |
Sep 19, 2017 | 96.95 | 97.08 | 96.35 | 96.70 | 1,422,923 | -0.09(-0.09%) |
Sep 18, 2017 | 96.21 | 96.97 | 95.93 | 96.79 | 1,266,380 | +0.61(+0.64%) |
Sep 15, 2017 | 95.86 | 96.29 | 95.30 | 96.17 | 3,208,948 | +0.21(+0.22%) |
Sep 14, 2017 | 95.30 | 96.07 | 95.23 | 95.96 | 1,518,982 | +0.67(+0.71%) |
Sep 13, 2017 | 95.78 | 96.26 | 95.15 | 95.29 | 1,809,793 | -0.49(-0.51%) |
Sep 12, 2017 | 95.02 | 95.91 | 94.82 | 95.78 | 2,055,473 | +0.79(+0.84%) |
Sep 11, 2017 | 94.21 | 95.08 | 93.83 | 94.98 | 2,307,206 | +1.17(+1.24%) |
Sep 08, 2017 | 94.31 | 94.64 | 93.31 | 93.82 | 2,283,323 | -1.18(-1.24%) |
Sep 07, 2017 | 95.23 | 95.29 | 94.00 | 94.99 | 2,377,759 | +0.21(+0.23%) |
Sep 06, 2017 | 96.87 | 97.16 | 94.56 | 94.78 | 3,200,325 | -2.05(-2.12%) |
Sep 05, 2017 | 96.71 | 96.98 | 95.93 | 96.83 | 1,647,668 | -0.24(-0.24%) |
Sep 01, 2017 | 97.29 | 97.80 | 96.90 | 97.06 | 1,362,788 | -0.06(-0.06%) |
Aug 31, 2017 | 96.43 | 97.23 | 95.97 | 97.12 | 1,930,067 | +0.78(+0.81%) |
Aug 30, 2017 | 96.15 | 96.43 | 95.59 | 96.34 | 1,383,441 | -0.06(-0.07%) |
Aug 29, 2017 | 96.30 | 96.89 | 96.27 | 96.41 | 2,149,434 | +0.01(+0.01%) |
Aug 28, 2017 | 96.01 | 96.44 | 95.64 | 96.40 | 1,430,661 | +0.67(+0.70%) |
Aug 25, 2017 | 96.29 | 95.31 | 95.73 | 1,266,079 | +0.42(+0.44%) | |
Aug 24, 2017 | 96.39 | 96.49 | 95.29 | 95.31 | 1,486,389 | -1.01(-1.05%) |
Aug 23, 2017 | 96.36 | 96.70 | 95.66 | 96.32 | 1,157,298 | -0.13(-0.13%) |
Aug 22, 2017 | 96.59 | 96.88 | 96.19 | 96.45 | 1,085,551 | -0.20(-0.20%) |
Aug 21, 2017 | 95.78 | 96.74 | 95.56 | 96.64 | 1,401,417 | +1.02(+1.06%) |
Aug 18, 2017 | 96.26 | 96.32 | 95.59 | 95.63 | 1,378,456 | -0.70(-0.73%) |
Aug 17, 2017 | 96.28 | 97.55 | 96.20 | 96.33 | 1,724,882 | -0.04(-0.04%) |
Aug 16, 2017 | 96.25 | 96.72 | 96.03 | 96.37 | 1,276,279 | +0.08(+0.08%) |
Aug 15, 2017 | 95.87 | 96.57 | 95.67 | 96.29 | 1,414,301 | +0.43(+0.44%) |
Aug 14, 2017 | 95.35 | 95.91 | 95.04 | 95.86 | 1,172,215 | +0.83(+0.87%) |
Aug 11, 2017 | 95.79 | 95.79 | 94.96 | 95.04 | 1,363,407 | -0.34(-0.36%) |
Aug 10, 2017 | 95.67 | 95.81 | 95.38 | 95.38 | 1,728,888 | -0.43(-0.44%) |
Aug 09, 2017 | 95.67 | 95.99 | 95.29 | 95.80 | 1,855,695 | +0.13(+0.14%) |
Aug 08, 2017 | 95.50 | 95.94 | 95.27 | 95.67 | 2,046,605 | +0.02(+0.02%) |
Aug 07, 2017 | 95.57 | 95.95 | 95.15 | 95.65 | 1,350,525 | +0.08(+0.08%) |
Aug 04, 2017 | 95.55 | 96.04 | 95.27 | 95.57 | 1,328,754 | -0.28(-0.30%) |
Aug 03, 2017 | 95.60 | 96.38 | 95.41 | 95.86 | 1,829,893 | +0.25(+0.26%) |
Aug 02, 2017 | 95.68 | 95.84 | 95.16 | 95.60 | 1,919,258 | -0.26(-0.27%) |
Aug 01, 2017 | 97.02 | 97.47 | 95.74 | 95.86 | 2,112,728 | -1.16(-1.19%) |
Jul 31, 2017 | 96.49 | 97.70 | 96.49 | 97.02 | 2,923,722 | +0.56(+0.58%) |
Jul 28, 2017 | 97.75 | 97.80 | 95.57 | 96.46 | 2,826,730 | -1.39(-1.42%) |
Jul 27, 2017 | 96.41 | 97.85 | 95.29 | 97.85 | 3,469,831 | +1.55(+1.61%) |
Jul 26, 2017 | 98.15 | 98.19 | 95.98 | 96.30 | 3,046,841 | -1.92(-1.96%) |
Jul 25, 2017 | 97.25 | 98.39 | 96.19 | 98.22 | 2,783,045 | +0.69(+0.70%) |
Jul 24, 2017 | 98.70 | 98.77 | 97.49 | 97.53 | 2,193,698 | -1.16(-1.17%) |
Jul 21, 2017 | 97.20 | 98.72 | 96.90 | 98.69 | 2,385,227 | +1.24(+1.27%) |
Jul 20, 2017 | 98.20 | 97.41 | 97.46 | 1,930,713 | -0.19(-0.19%) | |
Jul 19, 2017 | 97.94 | 98.40 | 97.49 | 97.64 | 2,215,257 | -0.49(-0.50%) |
Jul 18, 2017 | 98.32 | 98.75 | 97.80 | 98.13 | 1,336,896 | -0.09(-0.10%) |
Jul 17, 2017 | 97.97 | 98.64 | 97.48 | 98.23 | 1,505,571 | +0.14(+0.14%) |
Jul 14, 2017 | 97.83 | 98.39 | 97.65 | 98.09 | 1,530,784 | +0.48(+0.49%) |
Jul 13, 2017 | 98.17 | 98.46 | 97.18 | 97.61 | 2,276,788 | -0.63(-0.64%) |
Jul 12, 2017 | 98.04 | 98.96 | 97.46 | 98.24 | 3,157,434 | -0.87(-0.88%) |
Jul 11, 2017 | 100.15 | 100.20 | 99.06 | 99.11 | 1,745,689 | -0.95(-0.94%) |
Jul 10, 2017 | 100.05 | 100.79 | 99.76 | 100.06 | 1,402,669 | +0.17(+0.17%) |
Jul 07, 2017 | 99.60 | 100.35 | 99.09 | 99.89 | 2,150,433 | +0.33(+0.33%) |
Jul 06, 2017 | 101.03 | 101.25 | 99.50 | 99.56 | 2,100,474 | -1.80(-1.77%) |
Jul 05, 2017 | 101.42 | 101.78 | 100.90 | 101.36 | 1,473,940 | +0.18(+0.18%) |