Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 98.33 | 98.94 | 97.44 | 97.66 | 160,801 | -0.60(-0.61%) |
Sep 28, 2017 | 97.81 | 99.01 | 97.65 | 98.26 | 116,427 | +0.36(+0.37%) |
Sep 27, 2017 | 98.92 | 97.90 | 133,960 | +1.61(+1.67%) | ||
Sep 26, 2017 | 96.25 | 97.24 | 95.45 | 96.29 | 148,359 | +0.31(+0.32%) |
Sep 25, 2017 | 98.74 | 95.78 | 95.98 | 197,865 | -2.27(-2.31%) | |
Sep 22, 2017 | 98.14 | 99.31 | 94.92 | 98.25 | 111,505 | +0.07(+0.07%) |
Sep 21, 2017 | 98.45 | 98.95 | 96.44 | 98.18 | 94,578 | -0.26(-0.26%) |
Sep 20, 2017 | 99.07 | 99.99 | 97.11 | 98.44 | 222,823 | -1.02(-1.03%) |
Sep 19, 2017 | 97.21 | 99.51 | 96.90 | 99.46 | 201,627 | +2.46(+2.54%) |
Sep 18, 2017 | 95.64 | 98.88 | 95.29 | 97.00 | 380,382 | +3.35(+3.58%) |
Sep 15, 2017 | 94.17 | 94.48 | 93.20 | 93.65 | 251,489 | -0.45(-0.48%) |
Sep 14, 2017 | 93.89 | 94.90 | 93.31 | 94.10 | 119,722 | +0.09(+0.10%) |
Sep 13, 2017 | 95.71 | 96.36 | 93.26 | 94.01 | 163,711 | -1.92(-2.00%) |
Sep 12, 2017 | 94.96 | 96.82 | 94.16 | 95.93 | 201,585 | +1.47(+1.56%) |
Sep 11, 2017 | 95.00 | 95.97 | 94.22 | 94.46 | 136,544 | -0.32(-0.34%) |
Sep 08, 2017 | 93.75 | 94.94 | 93.38 | 94.78 | 140,345 | +0.90(+0.96%) |
Sep 07, 2017 | 94.25 | 94.69 | 93.16 | 93.88 | 115,847 | +0.12(+0.13%) |
Sep 06, 2017 | 92.82 | 94.03 | 92.32 | 93.76 | 91,708 | +1.19(+1.29%) |
Sep 05, 2017 | 93.48 | 94.46 | 92.10 | 92.57 | 118,597 | -1.13(-1.21%) |
Sep 01, 2017 | 92.46 | 94.80 | 92.01 | 93.70 | 172,797 | +1.26(+1.36%) |
Aug 31, 2017 | 92.30 | 93.64 | 91.68 | 92.44 | 199,633 | +0.58(+0.63%) |
Aug 30, 2017 | 91.19 | 92.05 | 90.90 | 91.86 | 88,033 | +0.59(+0.65%) |
Aug 29, 2017 | 90.27 | 91.42 | 89.88 | 91.27 | 90,146 | +0.56(+0.62%) |
Aug 28, 2017 | 89.99 | 90.76 | 89.52 | 90.71 | 135,760 | +0.71(+0.79%) |
Aug 25, 2017 | 89.79 | 90.34 | 88.78 | 90.00 | 92,301 | +0.26(+0.29%) |
Aug 24, 2017 | 89.92 | 90.82 | 89.66 | 89.74 | 82,276 | +0.00(+0.00%) |
Aug 23, 2017 | 90.09 | 90.96 | 89.29 | 89.74 | 121,602 | -1.00(-1.10%) |
Aug 22, 2017 | 89.26 | 90.98 | 89.02 | 90.74 | 104,002 | +1.82(+2.05%) |
Aug 21, 2017 | 88.43 | 89.36 | 87.90 | 88.92 | 183,804 | +0.35(+0.40%) |
Aug 18, 2017 | 87.40 | 89.23 | 87.40 | 88.57 | 170,776 | +0.82(+0.93%) |
Aug 17, 2017 | 89.60 | 90.16 | 87.56 | 87.75 | 219,711 | -2.20(-2.45%) |
Aug 16, 2017 | 90.00 | 91.14 | 89.53 | 89.95 | 128,232 | -0.22(-0.24%) |
Aug 15, 2017 | 90.44 | 91.20 | 89.72 | 90.17 | 121,589 | -0.14(-0.16%) |
Aug 14, 2017 | 88.67 | 90.95 | 88.67 | 90.31 | 143,924 | +2.18(+2.47%) |
Aug 11, 2017 | 86.93 | 88.45 | 86.93 | 88.13 | 140,556 | +1.25(+1.44%) |
Aug 10, 2017 | 87.61 | 88.38 | 86.74 | 86.88 | 250,912 | -0.99(-1.13%) |
Aug 09, 2017 | 88.16 | 89.97 | 87.36 | 87.87 | 250,585 | -0.61(-0.69%) |
Aug 08, 2017 | 89.46 | 90.73 | 88.27 | 88.48 | 170,251 | -1.00(-1.12%) |
Aug 07, 2017 | 90.53 | 92.17 | 89.27 | 89.48 | 132,117 | -0.98(-1.08%) |
Aug 04, 2017 | 91.75 | 92.07 | 90.42 | 90.46 | 173,348 | -1.02(-1.11%) |
Aug 03, 2017 | 90.39 | 91.77 | 90.09 | 91.48 | 203,024 | +1.14(+1.26%) |
Aug 02, 2017 | 89.93 | 90.49 | 88.78 | 90.34 | 210,086 | +0.29(+0.32%) |
Aug 01, 2017 | 88.46 | 90.32 | 86.94 | 90.05 | 309,285 | +1.81(+2.05%) |
Jul 31, 2017 | 87.19 | 89.34 | 86.99 | 88.24 | 386,240 | +1.15(+1.32%) |
Jul 28, 2017 | 86.90 | 87.94 | 84.28 | 87.09 | 584,394 | -0.06(-0.07%) |
Jul 27, 2017 | 80.61 | 90.86 | 80.61 | 87.15 | 1,378,468 | -6.24(-6.68%) |
Jul 26, 2017 | 91.79 | 94.08 | 91.31 | 93.39 | 422,318 | +1.55(+1.69%) |
Jul 25, 2017 | 92.71 | 93.67 | 90.70 | 91.84 | 359,685 | -0.30(-0.33%) |
Jul 24, 2017 | 93.07 | 93.66 | 91.15 | 92.14 | 293,573 | -0.92(-0.99%) |
Jul 21, 2017 | 94.71 | 94.83 | 92.89 | 93.06 | 233,658 | -1.21(-1.28%) |
Jul 20, 2017 | 94.06 | 95.23 | 93.84 | 94.27 | 139,991 | +0.20(+0.21%) |
Jul 19, 2017 | 95.04 | 95.90 | 95.04 | 94.07 | 167,788 | -0.98(-1.03%) |
Jul 18, 2017 | 93.78 | 95.18 | 92.23 | 95.05 | 143,887 | +1.35(+1.44%) |
Jul 17, 2017 | 95.15 | 95.40 | 93.38 | 93.70 | 232,986 | -1.58(-1.66%) |
Jul 14, 2017 | 94.93 | 97.09 | 94.39 | 95.28 | 153,236 | +0.44(+0.46%) |
Jul 13, 2017 | 95.28 | 96.34 | 94.58 | 94.84 | 112,653 | -0.44(-0.46%) |
Jul 12, 2017 | 97.60 | 98.33 | 94.84 | 95.28 | 200,792 | -1.91(-1.97%) |
Jul 11, 2017 | 95.27 | 97.89 | 95.06 | 97.19 | 273,261 | +1.91(+2.00%) |
Jul 10, 2017 | 95.49 | 95.90 | 94.87 | 95.28 | 162,164 | -0.04(-0.04%) |
Jul 07, 2017 | 93.73 | 95.55 | 93.30 | 95.32 | 188,382 | +1.63(+1.74%) |
Jul 06, 2017 | 93.64 | 94.64 | 93.24 | 93.69 | 142,465 | -0.37(-0.39%) |
Jul 05, 2017 | 94.02 | 94.60 | 92.70 | 94.06 | 104,760 | +0.05(+0.05%) |