Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 92.74 | 93.44 | 92.59 | 93.40 | 2,098,094 | +0.57(+0.62%) |
Sep 28, 2017 | 92.29 | 93.11 | 92.05 | 92.83 | 1,729,401 | +0.36(+0.39%) |
Sep 27, 2017 | 92.00 | 92.47 | 2,657,735 | -0.93(-0.99%) | ||
Sep 26, 2017 | 93.42 | 93.64 | 93.07 | 93.40 | 1,445,434 | +0.15(+0.16%) |
Sep 25, 2017 | 93.56 | 93.72 | 93.09 | 93.25 | 1,951,286 | -0.02(-0.03%) |
Sep 22, 2017 | 93.82 | 94.26 | 93.00 | 93.28 | 1,949,118 | -0.48(-0.51%) |
Sep 21, 2017 | 95.26 | 95.62 | 93.60 | 93.75 | 1,832,375 | -1.62(-1.70%) |
Sep 20, 2017 | 96.74 | 96.94 | 94.69 | 95.37 | 2,515,498 | -1.27(-1.31%) |
Sep 19, 2017 | 96.90 | 97.02 | 96.29 | 96.64 | 1,423,768 | -0.09(-0.09%) |
Sep 18, 2017 | 96.16 | 96.91 | 95.87 | 96.73 | 1,267,131 | +0.61(+0.64%) |
Sep 15, 2017 | 95.81 | 96.23 | 95.24 | 96.12 | 3,210,852 | +0.21(+0.22%) |
Sep 14, 2017 | 95.24 | 96.01 | 95.17 | 95.90 | 1,519,884 | +0.67(+0.71%) |
Sep 13, 2017 | 95.72 | 96.20 | 95.09 | 95.23 | 1,810,867 | -0.49(-0.51%) |
Sep 12, 2017 | 94.97 | 95.86 | 94.76 | 95.72 | 2,056,693 | +0.79(+0.84%) |
Sep 11, 2017 | 94.15 | 95.02 | 93.78 | 94.93 | 2,308,575 | +1.17(+1.24%) |
Sep 08, 2017 | 94.25 | 94.59 | 93.25 | 93.76 | 2,284,678 | -1.17(-1.24%) |
Sep 07, 2017 | 95.17 | 95.23 | 93.94 | 94.94 | 2,379,170 | +0.21(+0.23%) |
Sep 06, 2017 | 96.81 | 97.11 | 94.50 | 94.72 | 3,202,224 | -2.05(-2.12%) |
Sep 05, 2017 | 96.65 | 96.93 | 95.87 | 96.77 | 1,648,646 | -0.24(-0.24%) |
Sep 01, 2017 | 97.23 | 97.74 | 96.85 | 97.00 | 1,363,597 | -0.06(-0.06%) |
Aug 31, 2017 | 96.37 | 97.17 | 95.92 | 97.07 | 1,931,212 | +0.78(+0.81%) |
Aug 30, 2017 | 96.09 | 96.37 | 95.53 | 96.29 | 1,384,262 | -0.06(-0.07%) |
Aug 29, 2017 | 96.24 | 96.83 | 96.22 | 96.35 | 2,150,710 | +0.01(+0.01%) |
Aug 28, 2017 | 95.96 | 96.38 | 95.59 | 96.34 | 1,431,510 | +0.67(+0.70%) |
Aug 25, 2017 | 96.23 | 95.26 | 95.67 | 1,266,830 | +0.42(+0.44%) | |
Aug 24, 2017 | 96.33 | 96.43 | 95.23 | 95.26 | 1,487,271 | -1.01(-1.05%) |
Aug 23, 2017 | 96.30 | 96.64 | 95.60 | 96.26 | 1,157,985 | -0.13(-0.13%) |
Aug 22, 2017 | 96.53 | 96.82 | 96.14 | 96.39 | 1,086,195 | -0.20(-0.20%) |
Aug 21, 2017 | 95.72 | 96.68 | 95.50 | 96.59 | 1,402,249 | +1.02(+1.06%) |
Aug 18, 2017 | 96.20 | 96.26 | 95.53 | 95.57 | 1,379,274 | -0.70(-0.73%) |
Aug 17, 2017 | 96.22 | 97.49 | 96.15 | 96.27 | 1,725,905 | -0.04(-0.04%) |
Aug 16, 2017 | 96.19 | 96.67 | 95.97 | 96.31 | 1,277,037 | +0.08(+0.08%) |
Aug 15, 2017 | 95.82 | 96.52 | 95.62 | 96.23 | 1,415,141 | +0.43(+0.44%) |
Aug 14, 2017 | 95.30 | 95.85 | 94.98 | 95.81 | 1,172,911 | +0.83(+0.87%) |
Aug 11, 2017 | 95.74 | 95.74 | 94.90 | 94.98 | 1,364,216 | -0.34(-0.36%) |
Aug 10, 2017 | 95.62 | 95.75 | 95.32 | 95.32 | 1,729,914 | -0.43(-0.44%) |
Aug 09, 2017 | 95.61 | 95.93 | 95.23 | 95.74 | 1,856,796 | +0.13(+0.14%) |
Aug 08, 2017 | 95.45 | 95.89 | 95.21 | 95.61 | 2,047,820 | +0.02(+0.02%) |
Aug 07, 2017 | 95.52 | 95.89 | 95.09 | 95.59 | 1,351,327 | +0.08(+0.08%) |
Aug 04, 2017 | 95.49 | 95.98 | 95.21 | 95.52 | 1,329,542 | -0.28(-0.30%) |
Aug 03, 2017 | 95.54 | 96.32 | 95.35 | 95.80 | 1,830,979 | +0.25(+0.26%) |
Aug 02, 2017 | 95.63 | 95.78 | 95.10 | 95.55 | 1,920,397 | -0.26(-0.27%) |
Aug 01, 2017 | 96.96 | 97.41 | 95.68 | 95.81 | 2,113,982 | -1.16(-1.19%) |
Jul 31, 2017 | 96.43 | 97.64 | 96.43 | 96.96 | 2,925,457 | +0.56(+0.58%) |
Jul 28, 2017 | 97.69 | 97.74 | 95.52 | 96.41 | 2,828,407 | -1.39(-1.42%) |
Jul 27, 2017 | 96.35 | 97.79 | 95.23 | 97.79 | 3,471,890 | +1.55(+1.61%) |
Jul 26, 2017 | 98.09 | 98.13 | 95.93 | 96.24 | 3,048,649 | -1.92(-1.96%) |
Jul 25, 2017 | 97.19 | 98.33 | 96.13 | 98.16 | 2,784,696 | +0.69(+0.70%) |
Jul 24, 2017 | 98.64 | 98.72 | 97.44 | 97.48 | 2,195,000 | -1.16(-1.17%) |
Jul 21, 2017 | 97.14 | 98.66 | 96.84 | 98.63 | 2,386,642 | +1.24(+1.27%) |
Jul 20, 2017 | 98.15 | 97.35 | 97.40 | 1,931,858 | -0.19(-0.19%) | |
Jul 19, 2017 | 97.89 | 98.34 | 97.43 | 97.59 | 2,216,571 | -0.49(-0.50%) |
Jul 18, 2017 | 98.26 | 98.69 | 97.74 | 98.07 | 1,337,689 | -0.09(-0.10%) |
Jul 17, 2017 | 97.91 | 98.58 | 97.42 | 98.17 | 1,506,465 | +0.14(+0.14%) |
Jul 14, 2017 | 97.78 | 98.33 | 97.59 | 98.03 | 1,531,693 | +0.48(+0.49%) |
Jul 13, 2017 | 98.11 | 98.41 | 97.12 | 97.55 | 2,278,139 | -0.63(-0.64%) |
Jul 12, 2017 | 97.98 | 98.90 | 97.41 | 98.18 | 3,159,308 | -0.87(-0.88%) |
Jul 11, 2017 | 100.09 | 100.14 | 99.00 | 99.05 | 1,746,725 | -0.94(-0.94%) |
Jul 10, 2017 | 99.99 | 100.73 | 99.70 | 100.00 | 1,403,501 | +0.17(+0.17%) |
Jul 07, 2017 | 99.54 | 100.30 | 99.03 | 99.83 | 2,151,710 | +0.33(+0.33%) |
Jul 06, 2017 | 100.97 | 101.19 | 99.44 | 99.50 | 2,101,720 | -1.80(-1.77%) |
Jul 05, 2017 | 101.36 | 101.72 | 100.84 | 101.30 | 1,474,815 | +0.18(+0.18%) |