Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 96.68 | 97.40 | 96.39 | 96.60 | 1,967,588 | -0.17(-0.17%) |
Sep 28, 2017 | 95.95 | 96.84 | 95.75 | 96.77 | 1,791,322 | +0.76(+0.80%) |
Sep 27, 2017 | 96.59 | 96.84 | 95.85 | 96.01 | 1,697,449 | -0.46(-0.48%) |
Sep 26, 2017 | 97.25 | 97.56 | 96.13 | 96.47 | 2,398,910 | -0.58(-0.60%) |
Sep 25, 2017 | 96.22 | 97.94 | 96.02 | 97.05 | 2,152,932 | +0.36(+0.37%) |
Sep 22, 2017 | 96.87 | 97.07 | 96.44 | 96.69 | 1,263,515 | -0.20(-0.21%) |
Sep 21, 2017 | 96.60 | 97.71 | 96.60 | 96.90 | 1,146,082 | +0.16(+0.17%) |
Sep 20, 2017 | 96.48 | 97.15 | 96.18 | 96.74 | 1,622,125 | +0.42(+0.43%) |
Sep 19, 2017 | 95.13 | 96.36 | 94.92 | 96.32 | 1,163,307 | +1.37(+1.44%) |
Sep 18, 2017 | 94.42 | 95.07 | 94.41 | 94.95 | 1,438,294 | +0.44(+0.47%) |
Sep 15, 2017 | 94.46 | 94.75 | 94.20 | 94.51 | 2,088,092 | -0.16(-0.17%) |
Sep 14, 2017 | 93.57 | 94.79 | 92.99 | 94.67 | 1,521,927 | +1.26(+1.35%) |
Sep 13, 2017 | 94.61 | 94.72 | 93.13 | 93.40 | 1,541,436 | -1.45(-1.53%) |
Sep 12, 2017 | 94.31 | 94.91 | 93.84 | 94.85 | 896,987 | +0.70(+0.75%) |
Sep 11, 2017 | 92.89 | 94.34 | 92.41 | 94.15 | 1,168,591 | +2.05(+2.23%) |
Sep 08, 2017 | 92.13 | 92.41 | 90.34 | 92.10 | 1,361,326 | -0.37(-0.40%) |
Sep 07, 2017 | 92.79 | 92.79 | 91.66 | 92.47 | 1,055,835 | -0.17(-0.18%) |
Sep 06, 2017 | 92.39 | 93.03 | 91.66 | 92.64 | 1,787,678 | +0.68(+0.73%) |
Sep 05, 2017 | 92.87 | 93.08 | 91.86 | 91.96 | 1,135,267 | -1.02(-1.10%) |
Sep 01, 2017 | 93.17 | 93.28 | 92.55 | 92.99 | 1,122,093 | +0.24(+0.26%) |
Aug 31, 2017 | 92.66 | 92.88 | 92.30 | 92.75 | 1,928,401 | +0.45(+0.49%) |
Aug 30, 2017 | 92.12 | 92.73 | 91.98 | 92.29 | 1,463,766 | -0.04(-0.05%) |
Aug 29, 2017 | 91.97 | 92.50 | 91.60 | 92.34 | 975,071 | -0.26(-0.28%) |
Aug 28, 2017 | 92.35 | 92.78 | 92.08 | 92.59 | 910,418 | +0.38(+0.41%) |
Aug 25, 2017 | 92.44 | 92.54 | 91.78 | 92.21 | 971,745 | +0.01(+0.01%) |
Aug 24, 2017 | 92.38 | 92.97 | 92.11 | 92.20 | 770,841 | +0.07(+0.08%) |
Aug 23, 2017 | 92.48 | 92.83 | 92.10 | 92.13 | 1,002,711 | -0.81(-0.87%) |
Aug 22, 2017 | 91.27 | 93.12 | 91.01 | 92.94 | 1,120,058 | +1.91(+2.10%) |
Aug 21, 2017 | 90.77 | 91.15 | 90.43 | 91.03 | 1,520,307 | +0.28(+0.30%) |
Aug 18, 2017 | 91.07 | 91.44 | 90.64 | 90.75 | 2,000,756 | -0.53(-0.58%) |
Aug 17, 2017 | 92.07 | 92.44 | 91.29 | 91.29 | 1,135,600 | -0.94(-1.02%) |
Aug 16, 2017 | 91.72 | 92.35 | 91.34 | 92.23 | 1,484,442 | +0.71(+0.78%) |
Aug 15, 2017 | 91.22 | 91.76 | 90.91 | 91.52 | 1,498,855 | +0.34(+0.37%) |
Aug 14, 2017 | 90.43 | 91.39 | 90.38 | 91.18 | 1,466,790 | +1.63(+1.82%) |
Aug 11, 2017 | 90.29 | 90.29 | 89.30 | 89.55 | 1,728,726 | -0.53(-0.59%) |
Aug 10, 2017 | 91.39 | 91.67 | 89.99 | 90.09 | 2,344,360 | -1.81(-1.97%) |
Aug 09, 2017 | 91.61 | 92.30 | 91.39 | 91.90 | 2,148,513 | -0.03(-0.03%) |
Aug 08, 2017 | 92.69 | 92.84 | 91.74 | 91.93 | 1,572,743 | -1.15(-1.23%) |
Aug 07, 2017 | 93.13 | 93.76 | 92.91 | 93.07 | 1,291,412 | +0.12(+0.12%) |
Aug 04, 2017 | 92.90 | 93.21 | 92.34 | 92.96 | 956,387 | +0.30(+0.32%) |
Aug 03, 2017 | 94.24 | 94.24 | 91.94 | 92.66 | 2,396,583 | -1.36(-1.45%) |
Aug 02, 2017 | 92.88 | 94.59 | 92.75 | 94.02 | 2,230,561 | +0.97(+1.05%) |
Aug 01, 2017 | 93.20 | 93.50 | 92.62 | 93.05 | 2,376,186 | -0.12(-0.13%) |
Jul 31, 2017 | 94.12 | 94.23 | 92.94 | 93.17 | 1,774,253 | -0.69(-0.74%) |
Jul 28, 2017 | 93.97 | 94.31 | 93.34 | 93.86 | 1,947,980 | -0.11(-0.11%) |
Jul 27, 2017 | 94.57 | 94.89 | 93.38 | 93.97 | 2,142,288 | -0.53(-0.56%) |
Jul 26, 2017 | 94.84 | 94.92 | 94.38 | 94.50 | 1,185,943 | -0.32(-0.34%) |
Jul 25, 2017 | 94.01 | 95.17 | 93.72 | 94.82 | 2,059,150 | +1.52(+1.63%) |
Jul 24, 2017 | 93.12 | 93.69 | 92.68 | 93.30 | 2,899,753 | -0.87(-0.92%) |
Jul 21, 2017 | 94.06 | 95.08 | 94.06 | 94.16 | 3,023,683 | -0.31(-0.33%) |
Jul 20, 2017 | 97.01 | 97.01 | 93.69 | 94.47 | 5,318,373 | -6.09(-6.06%) |
Jul 19, 2017 | 100.15 | 100.62 | 99.76 | 100.56 | 1,245,047 | +0.58(+0.58%) |
Jul 18, 2017 | 99.89 | 100.02 | 99.25 | 99.99 | 933,600 | -0.01(-0.01%) |
Jul 17, 2017 | 99.86 | 100.44 | 99.61 | 100.00 | 526,898 | +0.14(+0.14%) |
Jul 14, 2017 | 99.71 | 100.16 | 99.43 | 99.86 | 743,435 | +0.35(+0.36%) |
Jul 13, 2017 | 98.96 | 99.70 | 98.91 | 99.50 | 1,023,938 | +0.50(+0.50%) |
Jul 12, 2017 | 98.86 | 99.31 | 98.49 | 99.01 | 1,602,796 | +0.77(+0.78%) |
Jul 11, 2017 | 98.35 | 98.51 | 97.86 | 98.24 | 847,546 | -0.01(-0.01%) |
Jul 10, 2017 | 98.02 | 98.62 | 98.02 | 98.24 | 1,208,646 | -0.02(-0.02%) |
Jul 07, 2017 | 97.69 | 98.38 | 97.33 | 98.26 | 814,498 | +0.84(+0.86%) |
Jul 06, 2017 | 97.77 | 97.93 | 97.21 | 97.42 | 977,040 | -0.56(-0.57%) |
Jul 05, 2017 | 98.46 | 98.79 | 97.57 | 97.98 | 712,581 | +0.06(+0.06%) |