Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 91.09 | 92.19 | 90.80 | 92.16 | 861,669 | +1.06(+1.16%) |
Sep 28, 2017 | 91.35 | 91.68 | 90.17 | 91.11 | 1,215,985 | -0.52(-0.57%) |
Sep 27, 2017 | 91.97 | 92.68 | 91.55 | 91.63 | 1,246,495 | +0.13(+0.14%) |
Sep 26, 2017 | 91.48 | 92.09 | 90.81 | 91.50 | 1,376,276 | +0.15(+0.16%) |
Sep 25, 2017 | 92.77 | 92.99 | 91.11 | 91.36 | 1,620,922 | -1.57(-1.69%) |
Sep 22, 2017 | 93.62 | 94.26 | 92.28 | 92.93 | 835,520 | -0.50(-0.54%) |
Sep 21, 2017 | 92.68 | 93.64 | 92.47 | 93.43 | 704,801 | +0.70(+0.75%) |
Sep 20, 2017 | 93.27 | 93.69 | 92.25 | 92.74 | 1,089,156 | -0.45(-0.48%) |
Sep 19, 2017 | 94.24 | 94.24 | 93.17 | 93.18 | 868,408 | -0.88(-0.94%) |
Sep 18, 2017 | 94.75 | 94.91 | 93.78 | 94.06 | 1,142,487 | -0.55(-0.58%) |
Sep 15, 2017 | 94.07 | 94.85 | 93.93 | 94.62 | 1,375,589 | +0.51(+0.55%) |
Sep 14, 2017 | 94.14 | 94.88 | 93.80 | 94.10 | 1,123,043 | -0.33(-0.35%) |
Sep 13, 2017 | 95.03 | 95.13 | 94.21 | 94.43 | 914,785 | -0.68(-0.71%) |
Sep 12, 2017 | 94.06 | 95.17 | 93.85 | 95.11 | 1,212,845 | +1.53(+1.64%) |
Sep 11, 2017 | 92.69 | 93.98 | 91.84 | 93.58 | 953,256 | +1.37(+1.48%) |
Sep 08, 2017 | 92.97 | 93.23 | 91.79 | 92.21 | 1,080,541 | -0.87(-0.94%) |
Sep 07, 2017 | 91.98 | 93.25 | 91.68 | 93.08 | 669,629 | +1.18(+1.29%) |
Sep 06, 2017 | 92.27 | 92.52 | 91.80 | 91.90 | 651,228 | -0.08(-0.08%) |
Sep 05, 2017 | 92.26 | 92.85 | 91.53 | 91.98 | 675,835 | -0.65(-0.70%) |
Sep 01, 2017 | 92.89 | 93.21 | 92.34 | 92.63 | 402,287 | +0.03(+0.03%) |
Aug 31, 2017 | 92.12 | 92.79 | 91.66 | 92.60 | 714,075 | +0.94(+1.03%) |
Aug 30, 2017 | 91.10 | 91.74 | 90.73 | 91.66 | 583,460 | +0.51(+0.56%) |
Aug 29, 2017 | 90.40 | 91.36 | 90.09 | 91.15 | 508,785 | +0.12(+0.13%) |
Aug 28, 2017 | 90.82 | 91.16 | 90.48 | 91.03 | 580,435 | +0.50(+0.56%) |
Aug 25, 2017 | 91.51 | 91.85 | 90.23 | 90.52 | 690,135 | -0.88(-0.97%) |
Aug 24, 2017 | 91.87 | 92.10 | 91.20 | 91.41 | 478,806 | -0.31(-0.34%) |
Aug 23, 2017 | 92.60 | 92.94 | 91.44 | 91.72 | 680,206 | -1.23(-1.33%) |
Aug 22, 2017 | 91.87 | 93.05 | 91.76 | 92.95 | 602,135 | +1.24(+1.35%) |
Aug 21, 2017 | 90.85 | 91.75 | 90.73 | 91.71 | 884,444 | +0.79(+0.86%) |
Aug 18, 2017 | 90.90 | 91.42 | 90.62 | 90.92 | 797,213 | +0.09(+0.10%) |
Aug 17, 2017 | 91.56 | 92.17 | 90.80 | 90.84 | 625,764 | -0.90(-0.98%) |
Aug 16, 2017 | 91.57 | 92.02 | 91.36 | 91.74 | 813,789 | +0.27(+0.30%) |
Aug 15, 2017 | 91.71 | 92.12 | 91.47 | 91.47 | 811,872 | -0.16(-0.17%) |
Aug 14, 2017 | 91.35 | 92.07 | 91.23 | 91.62 | 951,133 | +1.13(+1.25%) |
Aug 11, 2017 | 90.76 | 91.51 | 90.39 | 90.49 | 959,358 | -0.32(-0.35%) |
Aug 10, 2017 | 92.93 | 93.30 | 90.67 | 90.81 | 1,346,295 | -2.31(-2.48%) |
Aug 09, 2017 | 94.06 | 94.23 | 93.06 | 93.11 | 1,528,631 | -0.90(-0.96%) |
Aug 08, 2017 | 93.40 | 94.57 | 93.24 | 94.02 | 1,165,595 | +0.18(+0.20%) |
Aug 07, 2017 | 94.62 | 94.98 | 93.74 | 93.83 | 2,124,539 | -0.93(-0.98%) |
Aug 04, 2017 | 92.83 | 95.02 | 92.42 | 94.76 | 2,195,162 | +2.49(+2.70%) |
Aug 03, 2017 | 91.59 | 92.53 | 90.01 | 92.27 | 2,203,111 | -0.25(-0.27%) |
Aug 02, 2017 | 92.52 | 92.82 | 91.48 | 92.52 | 1,339,451 | -0.10(-0.10%) |
Aug 01, 2017 | 92.12 | 92.64 | 91.55 | 92.62 | 1,039,288 | +1.11(+1.21%) |
Jul 31, 2017 | 92.06 | 92.47 | 91.31 | 91.51 | 823,497 | -0.15(-0.16%) |
Jul 28, 2017 | 91.31 | 92.22 | 91.11 | 91.66 | 618,786 | -0.10(-0.11%) |
Jul 27, 2017 | 92.60 | 92.78 | 90.94 | 91.76 | 888,806 | -0.66(-0.71%) |
Jul 26, 2017 | 92.17 | 92.55 | 91.72 | 92.42 | 683,484 | +0.28(+0.31%) |
Jul 25, 2017 | 92.17 | 92.64 | 91.71 | 92.13 | 863,113 | +0.20(+0.22%) |
Jul 24, 2017 | 91.01 | 92.12 | 90.70 | 91.93 | 790,864 | +0.99(+1.09%) |
Jul 21, 2017 | 90.80 | 91.47 | 90.56 | 90.94 | 921,927 | +0.16(+0.18%) |
Jul 20, 2017 | 89.97 | 91.03 | 89.72 | 90.78 | 1,202,428 | +0.79(+0.87%) |
Jul 19, 2017 | 89.29 | 90.17 | 88.94 | 89.99 | 962,847 | +1.06(+1.19%) |
Jul 18, 2017 | 88.19 | 88.96 | 87.70 | 88.93 | 897,527 | +0.33(+0.37%) |
Jul 17, 2017 | 89.34 | 89.38 | 86.70 | 88.60 | 1,472,435 | -0.48(-0.53%) |
Jul 14, 2017 | 88.14 | 89.13 | 87.58 | 89.08 | 867,004 | +1.14(+1.30%) |
Jul 13, 2017 | 87.78 | 88.14 | 87.26 | 87.94 | 749,853 | +0.48(+0.54%) |
Jul 12, 2017 | 86.12 | 87.51 | 86.12 | 87.46 | 771,586 | +1.82(+2.13%) |
Jul 11, 2017 | 85.80 | 86.05 | 85.20 | 85.64 | 1,209,749 | -0.33(-0.38%) |
Jul 10, 2017 | 86.06 | 86.66 | 85.33 | 85.97 | 1,372,580 | -0.33(-0.38%) |
Jul 07, 2017 | 86.08 | 86.87 | 85.73 | 86.30 | 891,640 | +0.56(+0.66%) |
Jul 06, 2017 | 86.55 | 86.55 | 85.39 | 85.73 | 993,495 | -1.43(-1.64%) |
Jul 05, 2017 | 87.37 | 87.92 | 86.72 | 87.16 | 976,807 | -0.16(-0.19%) |