Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 90.05 | 90.24 | 89.93 | 90.21 | 22,305 | +0.18(+0.20%) |
Sep 28, 2017 | 89.99 | 90.07 | 89.77 | 90.03 | 12,092 | +0.10(+0.11%) |
Sep 27, 2017 | 90.30 | 90.30 | 89.65 | 89.93 | 15,677 | +0.18(+0.20%) |
Sep 26, 2017 | 89.75 | 89.84 | 89.69 | 89.75 | 14,176 | -0.01(-0.01%) |
Sep 25, 2017 | 89.53 | 89.87 | 89.41 | 89.76 | 14,534 | +0.27(+0.30%) |
Sep 22, 2017 | 89.37 | 89.53 | 89.36 | 89.49 | 19,252 | +0.08(+0.08%) |
Sep 21, 2017 | 89.49 | 89.56 | 89.34 | 89.41 | 13,692 | -0.11(-0.12%) |
Sep 20, 2017 | 89.45 | 89.59 | 89.27 | 89.52 | 20,552 | +0.12(+0.13%) |
Sep 19, 2017 | 89.25 | 89.45 | 89.20 | 89.40 | 26,932 | +0.22(+0.25%) |
Sep 18, 2017 | 89.05 | 89.24 | 89.05 | 89.18 | 12,279 | +0.37(+0.42%) |
Sep 15, 2017 | 88.70 | 88.88 | 88.62 | 88.80 | 15,510 | +0.12(+0.14%) |
Sep 14, 2017 | 88.65 | 88.71 | 88.60 | 88.68 | 26,728 | +0.02(+0.02%) |
Sep 13, 2017 | 88.41 | 88.68 | 88.41 | 88.67 | 13,823 | +0.22(+0.24%) |
Sep 12, 2017 | 88.22 | 88.55 | 88.22 | 88.45 | 14,965 | +0.44(+0.50%) |
Sep 11, 2017 | 87.52 | 88.03 | 87.52 | 88.01 | 22,601 | +1.09(+1.25%) |
Sep 08, 2017 | 86.75 | 87.06 | 86.72 | 86.92 | 29,682 | +0.03(+0.04%) |
Sep 07, 2017 | 87.30 | 87.30 | 86.72 | 86.89 | 25,186 | -0.38(-0.44%) |
Sep 06, 2017 | 87.17 | 87.34 | 87.10 | 87.27 | 13,939 | +0.40(+0.46%) |
Sep 05, 2017 | 87.48 | 87.48 | 86.69 | 86.88 | 24,136 | -0.85(-0.97%) |
Sep 01, 2017 | 87.47 | 87.93 | 87.47 | 87.73 | 187,488 | +0.33(+0.37%) |
Aug 31, 2017 | 87.21 | 87.51 | 87.21 | 87.40 | 18,134 | +0.41(+0.48%) |
Aug 30, 2017 | 86.84 | 87.15 | 86.78 | 86.99 | 31,833 | +0.16(+0.18%) |
Aug 29, 2017 | 86.42 | 86.88 | 86.22 | 86.83 | 41,683 | -0.05(-0.06%) |
Aug 28, 2017 | 87.20 | 87.23 | 86.66 | 86.88 | 19,912 | -0.20(-0.23%) |
Aug 25, 2017 | 87.05 | 87.31 | 87.05 | 87.08 | 120,944 | +0.34(+0.39%) |
Aug 24, 2017 | 87.07 | 87.07 | 86.72 | 86.74 | 13,819 | -0.24(-0.28%) |
Aug 23, 2017 | 86.77 | 87.24 | 86.77 | 86.99 | 16,875 | -0.16(-0.18%) |
Aug 22, 2017 | 86.59 | 87.25 | 86.59 | 87.14 | 27,574 | +0.66(+0.76%) |
Aug 21, 2017 | 86.38 | 86.54 | 86.12 | 86.48 | 15,190 | -0.06(-0.07%) |
Aug 18, 2017 | 86.36 | 86.87 | 86.22 | 86.55 | 18,171 | -0.01(-0.01%) |
Aug 17, 2017 | 87.64 | 87.64 | 86.55 | 86.55 | 76,981 | -1.39(-1.58%) |
Aug 16, 2017 | 87.94 | 88.18 | 87.80 | 87.94 | 11,555 | +0.16(+0.19%) |
Aug 15, 2017 | 88.04 | 88.04 | 87.74 | 87.78 | 16,256 | -0.09(-0.11%) |
Aug 14, 2017 | 87.60 | 88.09 | 87.60 | 87.87 | 11,727 | +0.80(+0.92%) |
Aug 11, 2017 | 87.18 | 87.46 | 87.05 | 87.07 | 16,880 | -0.12(-0.14%) |
Aug 10, 2017 | 88.05 | 88.05 | 87.19 | 87.19 | 39,165 | -1.11(-1.25%) |
Aug 09, 2017 | 88.10 | 88.31 | 88.03 | 88.30 | 20,869 | -0.10(-0.11%) |
Aug 08, 2017 | 88.50 | 88.97 | 88.39 | 88.40 | 13,603 | -0.21(-0.24%) |
Aug 07, 2017 | 88.61 | 88.66 | 88.49 | 88.61 | 17,596 | -0.03(-0.03%) |
Aug 04, 2017 | 88.74 | 88.74 | 88.56 | 88.64 | 11,273 | +0.20(+0.23%) |
Aug 03, 2017 | 88.56 | 88.56 | 88.34 | 88.43 | 17,473 | -0.21(-0.23%) |
Aug 02, 2017 | 88.59 | 88.64 | 88.37 | 88.64 | 15,129 | -0.03(-0.03%) |
Aug 01, 2017 | 88.65 | 88.71 | 88.47 | 88.67 | 16,403 | +0.22(+0.25%) |
Jul 31, 2017 | 88.39 | 88.59 | 88.33 | 88.44 | 16,694 | +0.15(+0.17%) |
Jul 28, 2017 | 88.12 | 88.35 | 87.92 | 88.30 | 18,092 | -0.04(-0.05%) |
Jul 27, 2017 | 88.27 | 88.34 | 87.95 | 88.34 | 36,711 | +0.21(+0.23%) |
Jul 26, 2017 | 88.55 | 88.55 | 88.13 | 88.13 | 27,904 | -0.20(-0.23%) |
Jul 25, 2017 | 88.30 | 88.54 | 88.22 | 88.34 | 29,751 | +0.47(+0.54%) |
Jul 24, 2017 | 87.95 | 87.95 | 87.78 | 87.86 | 18,130 | -0.09(-0.10%) |
Jul 21, 2017 | 87.79 | 87.98 | 87.74 | 87.95 | 29,573 | -0.19(-0.22%) |
Jul 20, 2017 | 88.10 | 88.26 | 88.05 | 88.14 | 12,187 | +0.08(+0.09%) |
Jul 19, 2017 | 87.78 | 88.06 | 87.74 | 88.06 | 26,496 | +0.41(+0.47%) |
Jul 18, 2017 | 87.68 | 87.68 | 87.47 | 87.65 | 76,691 | -0.16(-0.18%) |
Jul 17, 2017 | 87.86 | 87.97 | 87.76 | 87.81 | 13,848 | -0.06(-0.06%) |
Jul 14, 2017 | 87.39 | 88.00 | 87.39 | 87.86 | 14,669 | +0.25(+0.28%) |
Jul 13, 2017 | 87.53 | 87.64 | 87.40 | 87.62 | 21,353 | +0.16(+0.18%) |
Jul 12, 2017 | 87.26 | 87.60 | 87.26 | 87.46 | 15,443 | +0.44(+0.51%) |
Jul 11, 2017 | 87.11 | 87.16 | 86.65 | 87.02 | 16,524 | -0.09(-0.11%) |
Jul 10, 2017 | 87.22 | 87.35 | 87.11 | 87.11 | 16,880 | -0.10(-0.12%) |
Jul 07, 2017 | 87.10 | 87.32 | 86.98 | 87.22 | 14,508 | +0.22(+0.26%) |
Jul 06, 2017 | 87.82 | 87.82 | 86.92 | 86.99 | 28,521 | -0.75(-0.86%) |
Jul 05, 2017 | 88.18 | 88.18 | 87.51 | 87.75 | 23,433 | -0.21(-0.24%) |