Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 102.34 | 102.34 | 101.41 | 101.75 | 65,899 | -0.90(-0.88%) |
Sep 28, 2017 | 102.65 | 102.78 | 102.09 | 102.65 | 53,491 | +1.44(+1.42%) |
Sep 27, 2017 | 100.23 | 101.23 | 100.00 | 101.21 | 120,614 | +4.03(+4.15%) |
Sep 26, 2017 | 98.34 | 98.75 | 97.07 | 97.18 | 50,562 | -1.84(-1.86%) |
Sep 25, 2017 | 99.58 | 99.70 | 98.70 | 99.02 | 37,566 | -0.25(-0.25%) |
Sep 22, 2017 | 99.75 | 100.03 | 99.22 | 99.27 | 37,248 | -0.80(-0.80%) |
Sep 21, 2017 | 101.34 | 101.34 | 100.01 | 100.07 | 73,579 | -1.54(-1.52%) |
Sep 20, 2017 | 100.95 | 102.43 | 100.74 | 101.61 | 89,393 | +0.10(+0.10%) |
Sep 19, 2017 | 101.37 | 101.83 | 100.72 | 101.51 | 66,492 | +1.69(+1.69%) |
Sep 18, 2017 | 100.41 | 100.48 | 99.28 | 99.82 | 130,778 | -0.93(-0.92%) |
Sep 15, 2017 | 101.47 | 101.77 | 100.58 | 100.75 | 95,083 | -2.72(-2.63%) |
Sep 14, 2017 | 102.60 | 103.54 | 102.24 | 103.47 | 77,761 | +2.00(+1.97%) |
Sep 13, 2017 | 101.34 | 101.86 | 100.90 | 101.47 | 88,052 | +0.91(+0.90%) |
Sep 12, 2017 | 100.50 | 100.75 | 99.79 | 100.56 | 116,747 | -0.30(-0.30%) |
Sep 11, 2017 | 100.93 | 101.11 | 100.12 | 100.86 | 87,637 | +1.41(+1.42%) |
Sep 08, 2017 | 99.30 | 100.14 | 98.88 | 99.45 | 133,519 | -0.25(-0.25%) |
Sep 07, 2017 | 98.40 | 99.99 | 98.10 | 99.70 | 148,910 | +3.04(+3.15%) |
Sep 06, 2017 | 96.08 | 97.02 | 95.88 | 96.66 | 79,518 | +1.00(+1.05%) |
Sep 05, 2017 | 94.71 | 95.67 | 94.41 | 95.66 | 114,330 | +2.45(+2.63%) |
Sep 01, 2017 | 92.48 | 93.63 | 92.21 | 93.21 | 110,785 | +0.72(+0.78%) |
Aug 31, 2017 | 91.82 | 92.67 | 91.56 | 92.49 | 127,567 | +1.10(+1.20%) |
Aug 30, 2017 | 91.00 | 91.77 | 90.78 | 91.39 | 209,906 | -0.30(-0.33%) |
Aug 29, 2017 | 89.98 | 91.98 | 89.98 | 91.69 | 64,314 | +0.82(+0.90%) |
Aug 28, 2017 | 90.49 | 91.00 | 90.11 | 90.87 | 69,224 | +1.30(+1.45%) |
Aug 25, 2017 | 90.12 | 90.30 | 89.46 | 89.57 | 96,646 | +0.24(+0.27%) |
Aug 24, 2017 | 89.14 | 89.64 | 88.64 | 89.33 | 54,441 | +0.41(+0.46%) |
Aug 23, 2017 | 89.02 | 89.59 | 88.73 | 88.92 | 88,708 | -0.59(-0.66%) |
Aug 22, 2017 | 88.91 | 89.78 | 88.91 | 89.51 | 77,524 | +1.66(+1.89%) |
Aug 21, 2017 | 87.44 | 87.89 | 86.96 | 87.85 | 95,533 | +1.42(+1.64%) |
Aug 18, 2017 | 87.38 | 87.81 | 86.19 | 86.43 | 219,221 | -0.98(-1.12%) |
Aug 17, 2017 | 88.03 | 88.35 | 87.03 | 87.41 | 178,881 | -0.19(-0.22%) |
Aug 16, 2017 | 87.60 | 88.12 | 87.18 | 87.60 | 170,375 | +0.32(+0.37%) |
Aug 15, 2017 | 87.13 | 87.46 | 86.62 | 87.28 | 88,328 | +0.72(+0.83%) |
Aug 14, 2017 | 85.99 | 86.90 | 85.76 | 86.56 | 213,507 | +2.83(+3.38%) |
Aug 11, 2017 | 82.27 | 84.60 | 81.44 | 83.73 | 353,470 | +2.67(+3.29%) |
Aug 10, 2017 | 83.24 | 84.68 | 78.32 | 81.06 | 2,828,819 | +7.89(+10.78%) |
Aug 09, 2017 | 73.39 | 73.66 | 72.92 | 73.17 | 116,351 | -0.73(-0.99%) |
Aug 08, 2017 | 74.81 | 75.18 | 73.84 | 73.90 | 163,899 | -1.61(-2.13%) |
Aug 07, 2017 | 75.83 | 75.92 | 75.33 | 75.51 | 81,537 | -0.35(-0.46%) |
Aug 04, 2017 | 75.86 | 76.47 | 75.34 | 75.86 | 90,627 | -1.15(-1.49%) |
Aug 03, 2017 | 76.90 | 77.57 | 76.60 | 77.01 | 98,470 | -0.99(-1.27%) |
Aug 02, 2017 | 77.32 | 78.55 | 76.96 | 78.00 | 84,629 | +0.74(+0.96%) |
Aug 01, 2017 | 77.63 | 78.01 | 77.03 | 77.26 | 125,920 | -2.09(-2.63%) |
Jul 31, 2017 | 80.47 | 80.50 | 79.02 | 79.35 | 85,355 | -1.18(-1.47%) |
Jul 28, 2017 | 81.78 | 81.78 | 80.33 | 80.53 | 185,012 | +0.22(+0.27%) |
Jul 27, 2017 | 82.50 | 82.50 | 79.30 | 80.31 | 185,980 | -2.54(-3.07%) |
Jul 26, 2017 | 81.71 | 83.14 | 81.57 | 82.85 | 222,627 | +1.09(+1.33%) |
Jul 25, 2017 | 83.15 | 83.22 | 81.01 | 81.76 | 161,317 | +0.78(+0.96%) |
Jul 24, 2017 | 80.78 | 81.67 | 80.59 | 80.98 | 136,441 | -1.27(-1.54%) |
Jul 21, 2017 | 81.14 | 82.58 | 80.97 | 82.25 | 283,798 | +1.40(+1.73%) |
Jul 20, 2017 | 78.14 | 80.94 | 78.14 | 80.85 | 662,837 | +4.69(+6.16%) |
Jul 19, 2017 | 73.22 | 76.33 | 72.90 | 76.16 | 1,066,875 | -1.33(-1.72%) |
Jul 18, 2017 | 76.58 | 77.72 | 76.47 | 77.49 | 126,572 | +1.82(+2.41%) |
Jul 17, 2017 | 76.74 | 77.15 | 75.50 | 75.67 | 253,213 | -1.34(-1.74%) |
Jul 14, 2017 | 76.86 | 77.20 | 76.63 | 77.01 | 97,815 | +0.23(+0.30%) |
Jul 13, 2017 | 76.04 | 77.25 | 75.25 | 76.78 | 279,067 | -0.16(-0.21%) |
Jul 12, 2017 | 76.94 | 77.50 | 76.60 | 76.94 | 155,581 | +0.36(+0.47%) |
Jul 11, 2017 | 75.12 | 76.68 | 75.12 | 76.58 | 146,787 | +0.62(+0.82%) |
Jul 10, 2017 | 75.67 | 76.41 | 75.13 | 75.96 | 161,354 | -0.73(-0.95%) |
Jul 07, 2017 | 75.34 | 77.04 | 75.34 | 76.69 | 147,455 | +1.06(+1.40%) |
Jul 06, 2017 | 75.36 | 75.69 | 74.67 | 75.63 | 135,034 | -1.37(-1.78%) |
Jul 05, 2017 | 75.74 | 77.18 | 75.68 | 77.00 | 100,795 | +0.81(+1.06%) |