Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 96.14 | 97.11 | 95.70 | 96.64 | 320,013 | +0.52(+0.54%) |
Oct 30, 2017 | 98.47 | 98.47 | 96.00 | 96.12 | 274,513 | -2.16(-2.20%) |
Oct 27, 2017 | 98.21 | 98.56 | 97.51 | 98.28 | 241,250 | +0.10(+0.10%) |
Oct 26, 2017 | 96.96 | 98.54 | 96.72 | 98.18 | 276,675 | +1.23(+1.27%) |
Oct 25, 2017 | 98.51 | 99.72 | 96.13 | 96.95 | 369,461 | -1.60(-1.62%) |
Oct 24, 2017 | 99.76 | 99.86 | 97.80 | 98.55 | 372,579 | -1.43(-1.43%) |
Oct 23, 2017 | 99.41 | 100.67 | 99.19 | 99.98 | 477,061 | +1.27(+1.29%) |
Oct 20, 2017 | 100.00 | 101.07 | 96.75 | 98.71 | 398,294 | +1.93(+1.99%) |
Oct 19, 2017 | 96.73 | 97.12 | 95.51 | 96.78 | 373,244 | +0.10(+0.10%) |
Oct 18, 2017 | 96.55 | 96.80 | 96.25 | 96.68 | 275,779 | +0.31(+0.32%) |
Oct 17, 2017 | 95.23 | 96.97 | 95.09 | 96.37 | 341,263 | +1.21(+1.27%) |
Oct 16, 2017 | 96.64 | 97.01 | 94.83 | 95.16 | 365,379 | -1.12(-1.16%) |
Oct 13, 2017 | 98.37 | 98.75 | 95.45 | 96.28 | 457,963 | -2.07(-2.10%) |
Oct 12, 2017 | 99.48 | 99.75 | 98.19 | 98.35 | 300,132 | -1.37(-1.37%) |
Oct 11, 2017 | 99.01 | 99.98 | 98.52 | 99.72 | 703,532 | +0.37(+0.37%) |
Oct 10, 2017 | 99.01 | 99.93 | 98.63 | 99.35 | 300,781 | +0.16(+0.16%) |
Oct 09, 2017 | 97.37 | 99.33 | 97.00 | 99.19 | 275,974 | +1.81(+1.86%) |
Oct 06, 2017 | 96.32 | 97.41 | 95.96 | 97.38 | 215,709 | +1.05(+1.09%) |
Oct 05, 2017 | 95.72 | 96.50 | 95.03 | 96.33 | 186,038 | +1.10(+1.16%) |
Oct 04, 2017 | 94.94 | 95.44 | 94.44 | 95.23 | 201,167 | +0.16(+0.17%) |
Oct 03, 2017 | 94.61 | 97.20 | 94.47 | 95.07 | 273,438 | +0.47(+0.50%) |
Oct 02, 2017 | 94.85 | 95.29 | 94.02 | 94.60 | 213,127 | -0.19(-0.20%) |
Sep 29, 2017 | 94.35 | 95.07 | 94.17 | 94.79 | 257,576 | +0.74(+0.79%) |
Sep 28, 2017 | 93.97 | 94.23 | 93.56 | 94.05 | 211,964 | -0.20(-0.21%) |
Sep 27, 2017 | 94.15 | 96.31 | 93.53 | 94.25 | 326,822 | +0.14(+0.15%) |
Sep 26, 2017 | 94.96 | 94.98 | 93.41 | 94.11 | 341,242 | -0.52(-0.55%) |
Sep 25, 2017 | 95.55 | 95.60 | 93.49 | 94.63 | 381,996 | -1.34(-1.40%) |
Sep 22, 2017 | 95.75 | 96.44 | 94.76 | 95.97 | 258,295 | -0.01(-0.01%) |
Sep 21, 2017 | 96.05 | 96.14 | 95.25 | 95.98 | 295,877 | +0.08(+0.08%) |
Sep 20, 2017 | 97.35 | 97.81 | 95.25 | 95.90 | 400,487 | -2.12(-2.16%) |
Sep 19, 2017 | 99.06 | 99.38 | 97.94 | 98.02 | 149,477 | -1.01(-1.02%) |
Sep 18, 2017 | 98.51 | 99.53 | 98.49 | 99.03 | 201,434 | +0.35(+0.35%) |
Sep 15, 2017 | 98.20 | 99.04 | 98.15 | 98.68 | 293,457 | +0.28(+0.28%) |
Sep 14, 2017 | 97.93 | 98.83 | 97.63 | 98.40 | 250,112 | +0.36(+0.37%) |
Sep 13, 2017 | 98.19 | 98.55 | 97.87 | 98.04 | 365,155 | -0.10(-0.10%) |
Sep 12, 2017 | 97.50 | 98.20 | 96.91 | 98.14 | 256,328 | +0.71(+0.73%) |
Sep 11, 2017 | 98.00 | 98.48 | 97.37 | 97.43 | 267,259 | +0.34(+0.35%) |
Sep 08, 2017 | 97.39 | 97.70 | 96.64 | 97.09 | 193,416 | -0.29(-0.30%) |
Sep 07, 2017 | 96.69 | 97.68 | 96.51 | 97.38 | 185,260 | +0.69(+0.71%) |
Sep 06, 2017 | 97.00 | 97.00 | 96.02 | 96.69 | 214,728 | -0.16(-0.17%) |
Sep 05, 2017 | 97.16 | 97.28 | 95.98 | 96.85 | 182,621 | -0.80(-0.82%) |
Sep 01, 2017 | 98.45 | 98.55 | 97.57 | 97.65 | 176,904 | -0.62(-0.63%) |
Aug 31, 2017 | 97.70 | 98.36 | 97.22 | 98.27 | 174,776 | +0.84(+0.86%) |
Aug 30, 2017 | 97.33 | 97.68 | 96.78 | 97.43 | 287,501 | +0.11(+0.11%) |
Aug 29, 2017 | 96.36 | 97.58 | 96.36 | 97.32 | 227,429 | +0.16(+0.16%) |
Aug 28, 2017 | 96.00 | 97.19 | 96.00 | 97.16 | 166,414 | +1.70(+1.78%) |
Aug 25, 2017 | 96.58 | 96.88 | 95.24 | 95.46 | 276,795 | -0.56(-0.58%) |
Aug 24, 2017 | 96.90 | 97.50 | 95.89 | 96.02 | 160,224 | -0.62(-0.64%) |
Aug 23, 2017 | 96.20 | 96.79 | 96.18 | 96.64 | 168,574 | -0.24(-0.25%) |
Aug 22, 2017 | 96.94 | 97.22 | 96.63 | 96.88 | 246,500 | +0.48(+0.50%) |
Aug 21, 2017 | 95.41 | 96.43 | 95.30 | 96.40 | 252,418 | +1.21(+1.27%) |
Aug 18, 2017 | 95.76 | 95.84 | 95.03 | 95.19 | 139,525 | -0.87(-0.91%) |
Aug 17, 2017 | 96.89 | 97.12 | 95.89 | 96.06 | 167,454 | -1.02(-1.05%) |
Aug 16, 2017 | 97.03 | 97.50 | 95.16 | 97.08 | 265,534 | +0.47(+0.49%) |
Aug 15, 2017 | 96.67 | 97.00 | 95.52 | 96.61 | 231,003 | -0.13(-0.13%) |
Aug 14, 2017 | 95.86 | 97.92 | 95.19 | 96.74 | 366,992 | +1.17(+1.22%) |
Aug 11, 2017 | 95.15 | 96.72 | 95.15 | 95.57 | 291,152 | +0.30(+0.31%) |
Aug 10, 2017 | 95.99 | 97.05 | 95.19 | 95.27 | 150,344 | -0.96(-1.00%) |
Aug 09, 2017 | 95.54 | 96.68 | 93.64 | 96.23 | 322,781 | +0.16(+0.17%) |
Aug 08, 2017 | 96.87 | 97.77 | 95.97 | 96.07 | 334,910 | -0.76(-0.78%) |
Aug 07, 2017 | 96.78 | 97.11 | 96.48 | 96.83 | 201,080 | +0.01(+0.01%) |
Aug 04, 2017 | 97.12 | 97.55 | 96.94 | 96.82 | 242,096 | -0.37(-0.38%) |
Aug 03, 2017 | 97.12 | 97.62 | 96.20 | 97.19 | 190,955 | -0.07(-0.07%) |
Aug 02, 2017 | 97.14 | 97.33 | 96.11 | 97.26 | 288,289 | +0.20(+0.21%) |