Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 94.67 | 95.43 | 94.03 | 95.30 | 575,921 | +0.79(+0.84%) |
Sep 28, 2017 | 95.37 | 95.37 | 94.15 | 94.51 | 706,255 | -0.79(-0.83%) |
Sep 27, 2017 | 94.34 | 95.69 | 93.93 | 95.30 | 406,966 | +1.02(+1.08%) |
Sep 26, 2017 | 94.32 | 94.70 | 93.91 | 94.28 | 304,564 | +0.03(+0.03%) |
Sep 25, 2017 | 94.99 | 95.49 | 93.72 | 94.25 | 589,563 | -1.37(-1.43%) |
Sep 22, 2017 | 94.76 | 95.72 | 94.55 | 95.62 | 454,911 | +0.36(+0.38%) |
Sep 21, 2017 | 97.05 | 97.05 | 95.21 | 95.26 | 599,196 | -1.65(-1.70%) |
Sep 20, 2017 | 96.86 | 98.03 | 96.08 | 96.91 | 866,892 | +0.08(+0.08%) |
Sep 19, 2017 | 97.83 | 98.33 | 96.65 | 96.83 | 826,414 | -1.17(-1.19%) |
Sep 18, 2017 | 98.08 | 98.97 | 97.43 | 98.00 | 781,658 | -0.27(-0.27%) |
Sep 15, 2017 | 99.62 | 99.98 | 97.94 | 98.27 | 3,718,207 | -1.22(-1.23%) |
Sep 14, 2017 | 101.77 | 101.77 | 99.48 | 99.49 | 1,305,188 | -2.04(-2.01%) |
Sep 13, 2017 | 100.34 | 101.71 | 99.91 | 101.53 | 913,379 | +1.19(+1.19%) |
Sep 12, 2017 | 100.27 | 101.80 | 98.59 | 100.34 | 1,094,575 | +0.45(+0.45%) |
Sep 11, 2017 | 102.77 | 103.09 | 99.75 | 99.89 | 1,335,535 | -1.82(-1.79%) |
Sep 08, 2017 | 102.92 | 103.00 | 100.71 | 101.71 | 915,495 | -0.84(-0.82%) |
Sep 07, 2017 | 103.99 | 104.66 | 101.00 | 102.55 | 1,515,979 | -1.00(-0.97%) |
Sep 06, 2017 | 101.12 | 104.25 | 100.76 | 103.55 | 919,907 | +2.04(+2.01%) |
Sep 05, 2017 | 100.25 | 101.57 | 99.83 | 101.51 | 1,042,271 | +1.02(+1.02%) |
Sep 01, 2017 | 101.41 | 101.90 | 100.39 | 100.49 | 413,232 | -1.04(-1.02%) |
Aug 31, 2017 | 100.49 | 101.70 | 100.22 | 101.53 | 376,722 | +1.07(+1.07%) |
Aug 30, 2017 | 98.66 | 100.78 | 98.66 | 100.46 | 327,447 | +1.41(+1.42%) |
Aug 29, 2017 | 98.68 | 99.39 | 98.36 | 99.05 | 426,424 | -0.30(-0.30%) |
Aug 28, 2017 | 99.37 | 99.56 | 98.73 | 99.35 | 433,717 | +0.09(+0.09%) |
Aug 25, 2017 | 100.26 | 100.28 | 99.01 | 99.26 | 452,021 | -0.62(-0.62%) |
Aug 24, 2017 | 100.67 | 100.67 | 98.58 | 99.88 | 553,620 | -0.31(-0.31%) |
Aug 23, 2017 | 100.84 | 101.46 | 100.10 | 100.19 | 543,147 | -1.61(-1.58%) |
Aug 22, 2017 | 101.88 | 102.07 | 101.09 | 101.80 | 605,970 | +0.34(+0.34%) |
Aug 21, 2017 | 100.28 | 101.52 | 100.00 | 101.46 | 609,488 | +1.32(+1.32%) |
Aug 18, 2017 | 100.38 | 100.73 | 99.17 | 100.14 | 652,687 | -0.23(-0.23%) |
Aug 17, 2017 | 102.40 | 102.48 | 100.19 | 100.37 | 594,301 | -2.10(-2.05%) |
Aug 16, 2017 | 102.06 | 102.59 | 101.36 | 102.47 | 574,239 | +0.89(+0.88%) |
Aug 15, 2017 | 102.95 | 103.49 | 101.50 | 101.58 | 767,519 | -1.51(-1.46%) |
Aug 14, 2017 | 102.43 | 104.34 | 100.96 | 103.09 | 597,188 | +1.45(+1.43%) |
Aug 11, 2017 | 101.60 | 102.23 | 100.84 | 101.64 | 480,496 | -0.18(-0.18%) |
Aug 10, 2017 | 102.52 | 103.29 | 101.48 | 101.82 | 786,016 | -0.95(-0.92%) |
Aug 09, 2017 | 99.60 | 103.32 | 98.79 | 102.77 | 1,089,214 | +2.90(+2.90%) |
Aug 08, 2017 | 98.67 | 100.70 | 98.08 | 99.87 | 696,028 | +1.41(+1.43%) |
Aug 07, 2017 | 99.17 | 99.51 | 98.24 | 98.46 | 662,842 | -0.78(-0.79%) |
Aug 04, 2017 | 99.54 | 99.88 | 99.12 | 99.24 | 572,932 | -0.32(-0.32%) |
Aug 03, 2017 | 99.88 | 100.46 | 98.93 | 99.56 | 673,589 | +0.01(+0.01%) |
Aug 02, 2017 | 99.86 | 100.05 | 98.50 | 99.55 | 584,057 | -0.33(-0.33%) |
Aug 01, 2017 | 99.63 | 100.07 | 98.45 | 99.88 | 782,166 | +0.70(+0.71%) |
Jul 31, 2017 | 97.00 | 100.82 | 97.00 | 99.18 | 1,499,321 | +4.69(+4.96%) |
Jul 28, 2017 | 92.82 | 94.85 | 92.12 | 94.49 | 605,571 | +1.15(+1.23%) |
Jul 27, 2017 | 91.17 | 95.15 | 90.98 | 93.34 | 1,609,214 | +3.22(+3.57%) |
Jul 26, 2017 | 90.17 | 90.56 | 89.61 | 90.12 | 510,192 | +0.27(+0.30%) |
Jul 25, 2017 | 90.19 | 90.42 | 89.26 | 89.85 | 565,499 | -0.17(-0.19%) |
Jul 24, 2017 | 90.68 | 90.68 | 89.60 | 90.02 | 498,535 | -0.40(-0.44%) |
Jul 21, 2017 | 89.84 | 90.90 | 89.84 | 90.42 | 576,452 | +0.39(+0.43%) |
Jul 20, 2017 | 89.91 | 90.82 | 89.39 | 90.03 | 408,168 | +0.44(+0.49%) |
Jul 19, 2017 | 89.37 | 89.89 | 88.89 | 89.59 | 419,674 | +0.54(+0.61%) |
Jul 18, 2017 | 88.82 | 89.39 | 87.71 | 89.05 | 315,462 | +0.26(+0.29%) |
Jul 17, 2017 | 88.73 | 89.41 | 88.40 | 88.79 | 554,631 | +0.22(+0.25%) |
Jul 14, 2017 | 87.84 | 88.89 | 87.06 | 88.57 | 313,843 | +0.92(+1.05%) |
Jul 13, 2017 | 88.07 | 88.07 | 87.32 | 87.65 | 296,793 | -0.19(-0.22%) |
Jul 12, 2017 | 87.58 | 88.41 | 87.52 | 87.84 | 307,530 | +0.83(+0.95%) |
Jul 11, 2017 | 86.70 | 87.73 | 84.95 | 87.01 | 631,686 | +0.42(+0.49%) |
Jul 10, 2017 | 85.71 | 86.91 | 85.71 | 86.59 | 590,915 | +0.67(+0.78%) |
Jul 07, 2017 | 85.28 | 86.30 | 84.91 | 85.92 | 995,629 | +0.57(+0.67%) |
Jul 06, 2017 | 86.00 | 84.93 | 85.35 | 369,467 | -0.65(-0.76%) | |
Jul 05, 2017 | 84.76 | 86.21 | 84.29 | 86.00 | 835,659 | +1.12(+1.32%) |