Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 93.63 | 94.34 | 93.47 | 94.30 | 2,078,177 | +0.58(+0.62%) |
Sep 28, 2017 | 93.18 | 94.00 | 92.94 | 93.72 | 1,712,984 | +0.36(+0.39%) |
Sep 27, 2017 | 92.88 | 93.36 | 2,632,505 | -0.94(-0.99%) | ||
Sep 26, 2017 | 94.31 | 94.54 | 93.96 | 94.30 | 1,431,713 | +0.15(+0.16%) |
Sep 25, 2017 | 94.46 | 94.62 | 93.98 | 94.15 | 1,932,763 | -0.02(-0.03%) |
Sep 22, 2017 | 94.72 | 95.16 | 93.89 | 94.17 | 1,930,615 | -0.48(-0.51%) |
Sep 21, 2017 | 96.17 | 96.53 | 94.50 | 94.65 | 1,814,981 | -1.63(-1.70%) |
Sep 20, 2017 | 97.66 | 97.86 | 95.60 | 96.29 | 2,491,619 | -1.28(-1.31%) |
Sep 19, 2017 | 97.82 | 97.95 | 97.22 | 97.57 | 1,410,252 | -0.09(-0.09%) |
Sep 18, 2017 | 97.08 | 97.84 | 96.79 | 97.66 | 1,255,103 | +0.62(+0.64%) |
Sep 15, 2017 | 96.73 | 97.15 | 96.16 | 97.04 | 3,180,372 | +0.22(+0.22%) |
Sep 14, 2017 | 96.16 | 96.93 | 96.09 | 96.82 | 1,505,456 | +0.68(+0.71%) |
Sep 13, 2017 | 96.64 | 97.13 | 96.01 | 96.14 | 1,793,677 | -0.50(-0.51%) |
Sep 12, 2017 | 95.88 | 96.77 | 95.67 | 96.64 | 2,037,169 | +0.80(+0.84%) |
Sep 11, 2017 | 95.05 | 95.93 | 94.67 | 95.84 | 2,286,660 | +1.18(+1.24%) |
Sep 08, 2017 | 95.16 | 95.49 | 94.15 | 94.66 | 2,262,990 | -1.19(-1.24%) |
Sep 07, 2017 | 96.09 | 96.14 | 94.84 | 95.84 | 2,356,585 | +0.22(+0.23%) |
Sep 06, 2017 | 97.74 | 98.04 | 95.41 | 95.63 | 3,171,825 | -2.07(-2.12%) |
Sep 05, 2017 | 97.58 | 97.85 | 96.79 | 97.70 | 1,632,995 | -0.24(-0.24%) |
Sep 01, 2017 | 98.16 | 98.68 | 97.77 | 97.93 | 1,350,652 | -0.06(-0.06%) |
Aug 31, 2017 | 97.30 | 98.10 | 96.84 | 98.00 | 1,912,879 | +0.79(+0.81%) |
Aug 30, 2017 | 97.01 | 97.30 | 96.45 | 97.21 | 1,371,121 | -0.06(-0.07%) |
Aug 29, 2017 | 97.16 | 97.76 | 97.14 | 97.27 | 2,130,294 | +0.01(+0.01%) |
Aug 28, 2017 | 96.88 | 97.31 | 96.50 | 97.27 | 1,417,921 | +0.68(+0.70%) |
Aug 25, 2017 | 97.15 | 96.17 | 96.59 | 1,254,804 | +0.42(+0.44%) | |
Aug 24, 2017 | 97.26 | 97.36 | 96.15 | 96.17 | 1,473,153 | -1.02(-1.05%) |
Aug 23, 2017 | 97.23 | 97.57 | 96.52 | 97.19 | 1,146,993 | -0.13(-0.13%) |
Aug 22, 2017 | 97.46 | 97.75 | 97.06 | 97.31 | 1,075,884 | -0.20(-0.20%) |
Aug 21, 2017 | 96.64 | 97.61 | 96.42 | 97.51 | 1,388,937 | +1.03(+1.06%) |
Aug 18, 2017 | 97.12 | 97.19 | 96.45 | 96.49 | 1,366,181 | -0.71(-0.73%) |
Aug 17, 2017 | 97.15 | 98.43 | 97.07 | 97.19 | 1,709,522 | -0.04(-0.04%) |
Aug 16, 2017 | 97.11 | 97.59 | 96.89 | 97.23 | 1,264,914 | +0.08(+0.08%) |
Aug 15, 2017 | 96.73 | 97.44 | 96.53 | 97.15 | 1,401,707 | +0.43(+0.44%) |
Aug 14, 2017 | 96.21 | 96.77 | 95.89 | 96.73 | 1,161,777 | +0.83(+0.87%) |
Aug 11, 2017 | 96.65 | 96.65 | 95.81 | 95.89 | 1,351,266 | -0.34(-0.36%) |
Aug 10, 2017 | 96.53 | 96.67 | 96.23 | 96.23 | 1,713,492 | -0.43(-0.44%) |
Aug 09, 2017 | 96.53 | 96.85 | 96.15 | 96.66 | 1,839,170 | +0.14(+0.14%) |
Aug 08, 2017 | 96.36 | 96.80 | 96.12 | 96.53 | 2,028,380 | +0.02(+0.02%) |
Aug 07, 2017 | 96.43 | 96.81 | 96.00 | 96.51 | 1,338,499 | +0.08(+0.08%) |
Aug 04, 2017 | 96.41 | 96.90 | 96.12 | 96.43 | 1,316,921 | -0.29(-0.30%) |
Aug 03, 2017 | 96.46 | 97.24 | 96.26 | 96.72 | 1,813,598 | +0.25(+0.26%) |
Aug 02, 2017 | 96.54 | 96.70 | 96.01 | 96.46 | 1,902,167 | -0.26(-0.27%) |
Aug 01, 2017 | 97.89 | 98.35 | 96.60 | 96.73 | 2,093,914 | -1.17(-1.19%) |
Jul 31, 2017 | 97.35 | 98.58 | 97.35 | 97.89 | 2,897,686 | +0.56(+0.58%) |
Jul 28, 2017 | 98.63 | 98.68 | 96.43 | 97.33 | 2,801,557 | -1.40(-1.42%) |
Jul 27, 2017 | 97.27 | 98.73 | 96.15 | 98.73 | 3,438,932 | +1.57(+1.61%) |
Jul 26, 2017 | 99.03 | 99.07 | 96.84 | 97.16 | 3,019,709 | -1.94(-1.96%) |
Jul 25, 2017 | 98.12 | 99.28 | 97.05 | 99.10 | 2,758,261 | +0.69(+0.70%) |
Jul 24, 2017 | 99.59 | 99.66 | 98.37 | 98.41 | 2,174,163 | -1.17(-1.17%) |
Jul 21, 2017 | 98.07 | 99.60 | 97.77 | 99.58 | 2,363,986 | +1.25(+1.27%) |
Jul 20, 2017 | 99.09 | 98.28 | 98.33 | 1,913,520 | -0.19(-0.19%) | |
Jul 19, 2017 | 98.82 | 99.28 | 98.36 | 98.52 | 2,195,530 | -0.49(-0.50%) |
Jul 18, 2017 | 99.21 | 99.63 | 98.68 | 99.01 | 1,324,991 | -0.10(-0.10%) |
Jul 17, 2017 | 98.85 | 99.52 | 98.35 | 99.11 | 1,492,164 | +0.14(+0.14%) |
Jul 14, 2017 | 98.71 | 99.27 | 98.53 | 98.97 | 1,517,152 | +0.48(+0.49%) |
Jul 13, 2017 | 99.05 | 99.35 | 98.05 | 98.48 | 2,256,513 | -0.64(-0.64%) |
Jul 12, 2017 | 98.92 | 99.85 | 98.34 | 99.12 | 3,129,317 | -0.88(-0.88%) |
Jul 11, 2017 | 101.05 | 101.11 | 99.95 | 100.00 | 1,730,143 | -0.95(-0.94%) |
Jul 10, 2017 | 100.95 | 101.69 | 100.65 | 100.95 | 1,390,178 | +0.17(+0.17%) |
Jul 07, 2017 | 100.49 | 101.26 | 99.98 | 100.79 | 2,131,284 | +0.33(+0.33%) |
Jul 06, 2017 | 101.94 | 102.15 | 100.40 | 100.45 | 2,081,769 | -1.81(-1.77%) |
Jul 05, 2017 | 102.33 | 102.69 | 101.81 | 102.27 | 1,460,815 | +0.18(+0.18%) |