Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 87.29 | 87.53 | 86.53 | 86.56 | 364,291 | -0.73(-0.83%) |
Sep 28, 2017 | 86.90 | 87.78 | 86.75 | 87.28 | 533,049 | +0.54(+0.62%) |
Sep 27, 2017 | 86.58 | 87.15 | 86.47 | 86.74 | 438,690 | -1.51(-1.71%) |
Sep 26, 2017 | 89.28 | 89.57 | 88.04 | 88.25 | 361,784 | -2.21(-2.44%) |
Sep 25, 2017 | 88.23 | 90.51 | 88.11 | 90.45 | 579,869 | +1.69(+1.91%) |
Sep 22, 2017 | 88.42 | 89.15 | 87.96 | 88.76 | 525,747 | +1.55(+1.78%) |
Sep 21, 2017 | 86.80 | 88.18 | 86.72 | 87.21 | 406,765 | -0.48(-0.55%) |
Sep 20, 2017 | 89.41 | 90.23 | 86.87 | 87.69 | 902,291 | -1.68(-1.88%) |
Sep 19, 2017 | 89.09 | 89.61 | 88.86 | 89.37 | 259,739 | +0.14(+0.16%) |
Sep 18, 2017 | 89.57 | 89.75 | 88.77 | 89.23 | 569,321 | -1.68(-1.84%) |
Sep 15, 2017 | 91.23 | 91.62 | 90.84 | 90.91 | 659,352 | -0.05(-0.06%) |
Sep 14, 2017 | 89.96 | 91.47 | 89.81 | 90.96 | 488,803 | +0.66(+0.73%) |
Sep 13, 2017 | 91.33 | 91.52 | 89.98 | 90.30 | 458,453 | -1.30(-1.42%) |
Sep 12, 2017 | 91.80 | 92.10 | 90.84 | 91.61 | 637,178 | -0.80(-0.86%) |
Sep 11, 2017 | 93.21 | 93.98 | 92.29 | 92.40 | 667,284 | -2.71(-2.85%) |
Sep 08, 2017 | 95.48 | 95.60 | 94.27 | 95.12 | 596,035 | -0.51(-0.54%) |
Sep 07, 2017 | 93.96 | 95.98 | 93.48 | 95.63 | 1,003,405 | +3.53(+3.83%) |
Sep 06, 2017 | 93.29 | 93.32 | 91.64 | 92.10 | 512,434 | -1.37(-1.47%) |
Sep 05, 2017 | 92.68 | 93.56 | 92.48 | 93.48 | 732,088 | +2.30(+2.53%) |
Sep 01, 2017 | 91.78 | 91.81 | 90.30 | 91.17 | 379,466 | +0.34(+0.37%) |
Aug 31, 2017 | 90.25 | 90.96 | 89.91 | 90.84 | 674,662 | +0.54(+0.60%) |
Aug 30, 2017 | 90.04 | 90.71 | 89.88 | 90.30 | 577,720 | -0.06(-0.07%) |
Aug 29, 2017 | 91.24 | 91.85 | 89.54 | 90.36 | 1,155,466 | +1.80(+2.03%) |
Aug 28, 2017 | 86.79 | 88.62 | 86.63 | 88.56 | 781,952 | +2.37(+2.75%) |
Aug 25, 2017 | 86.07 | 86.54 | 85.40 | 86.19 | 569,463 | -0.20(-0.24%) |
Aug 24, 2017 | 86.34 | 86.71 | 86.09 | 86.39 | 531,058 | +0.35(+0.41%) |
Aug 23, 2017 | 85.84 | 86.24 | 85.49 | 86.04 | 517,051 | +0.25(+0.29%) |
Aug 22, 2017 | 85.90 | 86.01 | 85.25 | 85.79 | 457,494 | +0.35(+0.40%) |
Aug 21, 2017 | 85.19 | 85.67 | 84.94 | 85.44 | 352,887 | +0.59(+0.70%) |
Aug 18, 2017 | 85.58 | 86.03 | 84.55 | 84.85 | 648,888 | +0.12(+0.14%) |
Aug 17, 2017 | 84.93 | 85.55 | 84.40 | 84.73 | 629,243 | +0.90(+1.08%) |
Aug 16, 2017 | 82.16 | 84.31 | 82.00 | 83.83 | 778,705 | +1.18(+1.43%) |
Aug 15, 2017 | 82.25 | 82.77 | 81.74 | 82.65 | 1,046,627 | -2.50(-2.93%) |
Aug 14, 2017 | 85.25 | 85.73 | 84.77 | 85.15 | 441,340 | -1.59(-1.84%) |
Aug 11, 2017 | 86.00 | 86.75 | 85.70 | 86.74 | 655,273 | +0.89(+1.04%) |
Aug 10, 2017 | 85.22 | 85.98 | 85.07 | 85.85 | 879,647 | +1.19(+1.40%) |
Aug 09, 2017 | 85.63 | 86.05 | 84.41 | 84.66 | 1,236,800 | +1.91(+2.31%) |
Aug 08, 2017 | 83.23 | 83.43 | 82.08 | 82.75 | 528,116 | -0.24(-0.29%) |
Aug 07, 2017 | 82.75 | 83.94 | 82.69 | 82.99 | 411,221 | -0.42(-0.50%) |
Aug 04, 2017 | 83.80 | 81.96 | 83.41 | 795,507 | -0.82(-0.98%) | |
Aug 03, 2017 | 84.04 | 85.47 | 83.72 | 84.23 | 967,095 | +2.16(+2.63%) |
Aug 02, 2017 | 81.86 | 82.72 | 81.70 | 82.07 | 902,412 | -0.41(-0.49%) |
Aug 01, 2017 | 82.19 | 83.06 | 81.94 | 82.48 | 351,612 | +0.16(+0.19%) |
Jul 31, 2017 | 82.79 | 82.07 | 82.32 | 386,141 | +0.19(+0.24%) | |
Jul 28, 2017 | 80.90 | 82.29 | 80.89 | 82.12 | 564,548 | +0.71(+0.87%) |
Jul 27, 2017 | 82.37 | 82.48 | 80.51 | 81.41 | 870,250 | -0.15(-0.18%) |
Jul 26, 2017 | 80.06 | 82.15 | 79.81 | 81.56 | 884,507 | +1.84(+2.31%) |
Jul 25, 2017 | 79.51 | 80.25 | 79.29 | 79.72 | 882,953 | +0.72(+0.91%) |
Jul 24, 2017 | 79.77 | 79.92 | 78.76 | 79.00 | 593,474 | -1.18(-1.47%) |
Jul 21, 2017 | 80.94 | 80.98 | 79.87 | 80.18 | 660,952 | -0.04(-0.06%) |
Jul 20, 2017 | 79.91 | 80.54 | 79.47 | 80.23 | 491,850 | -0.22(-0.28%) |
Jul 19, 2017 | 80.47 | 80.69 | 79.80 | 80.45 | 353,465 | +0.16(+0.20%) |
Jul 18, 2017 | 81.01 | 81.08 | 80.10 | 80.29 | 516,584 | +0.50(+0.62%) |
Jul 17, 2017 | 80.69 | 80.82 | 79.65 | 79.79 | 620,249 | +0.60(+0.76%) |
Jul 14, 2017 | 79.82 | 80.00 | 79.11 | 79.19 | 593,647 | +1.64(+2.11%) |
Jul 13, 2017 | 78.53 | 78.73 | 77.33 | 77.55 | 482,086 | -0.86(-1.10%) |
Jul 12, 2017 | 79.17 | 79.27 | 78.10 | 78.41 | 621,786 | +0.48(+0.61%) |
Jul 11, 2017 | 77.35 | 78.06 | 76.76 | 77.93 | 586,286 | +0.58(+0.76%) |
Jul 10, 2017 | 76.12 | 77.63 | 75.79 | 77.35 | 682,134 | +1.27(+1.66%) |
Jul 07, 2017 | 76.63 | 76.71 | 75.74 | 76.08 | 852,199 | -1.30(-1.68%) |
Jul 06, 2017 | 77.95 | 78.02 | 77.06 | 77.38 | 970,934 | -1.34(-1.70%) |
Jul 05, 2017 | 77.01 | 78.91 | 76.96 | 78.72 | 675,154 | +1.55(+2.01%) |