Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 91.42 | 91.67 | 91.21 | 91.60 | 12,806 | +0.17(+0.19%) |
Oct 30, 2017 | 93.60 | 91.42 | 91.42 | 10,023 | -2.91(-3.09%) | |
Oct 27, 2017 | 95.03 | 95.45 | 94.23 | 94.34 | 23,067 | -1.80(-1.88%) |
Oct 26, 2017 | 94.86 | 96.56 | 90.35 | 96.14 | 16,528 | +0.90(+0.95%) |
Oct 25, 2017 | 96.10 | 96.24 | 94.98 | 95.24 | 19,728 | +1.32(+1.40%) |
Oct 24, 2017 | 94.09 | 94.58 | 93.57 | 93.92 | 13,542 | +1.77(+1.92%) |
Oct 23, 2017 | 92.43 | 92.46 | 91.60 | 92.15 | 32,253 | -0.62(-0.67%) |
Oct 20, 2017 | 92.78 | 93.43 | 92.29 | 92.78 | 37,752 | +3.12(+3.48%) |
Oct 19, 2017 | 88.96 | 89.83 | 88.51 | 89.65 | 7,682 | -0.87(-0.96%) |
Oct 18, 2017 | 90.56 | 91.04 | 90.31 | 90.52 | 6,827 | +1.98(+2.23%) |
Oct 17, 2017 | 89.79 | 89.79 | 88.20 | 88.54 | 17,386 | -0.45(-0.51%) |
Oct 16, 2017 | 89.17 | 89.69 | 88.75 | 88.99 | 7,625 | +0.31(+0.35%) |
Oct 13, 2017 | 89.31 | 90.21 | 88.61 | 88.68 | 10,089 | -1.91(-2.11%) |
Oct 12, 2017 | 91.53 | 92.25 | 90.59 | 90.59 | 20,403 | -1.21(-1.32%) |
Oct 11, 2017 | 91.49 | 92.08 | 91.25 | 91.80 | 16,473 | -0.69(-0.75%) |
Oct 10, 2017 | 92.53 | 92.57 | 90.90 | 92.50 | 15,090 | -0.45(-0.49%) |
Oct 09, 2017 | 93.16 | 93.51 | 92.71 | 92.95 | 3,618 | -0.73(-0.78%) |
Oct 06, 2017 | 94.54 | 95.06 | 92.81 | 93.68 | 19,067 | +0.80(+0.86%) |
Oct 05, 2017 | 92.53 | 93.43 | 92.53 | 92.88 | 4,676 | +0.75(+0.82%) |
Oct 04, 2017 | 91.56 | 93.05 | 91.56 | 92.13 | 3,567 | +0.36(+0.39%) |
Oct 03, 2017 | 92.88 | 92.88 | 91.67 | 91.77 | 7,229 | -0.42(-0.45%) |
Oct 02, 2017 | 90.87 | 92.20 | 90.52 | 92.19 | 27,541 | +0.66(+0.72%) |
Sep 29, 2017 | 91.63 | 92.43 | 91.21 | 91.53 | 13,166 | -0.62(-0.68%) |
Sep 28, 2017 | 92.89 | 93.26 | 91.91 | 92.15 | 13,441 | +0.83(+0.91%) |
Sep 27, 2017 | 91.53 | 91.98 | 90.69 | 91.32 | 21,678 | +3.88(+4.44%) |
Sep 26, 2017 | 87.50 | 88.13 | 87.26 | 87.43 | 19,176 | +0.52(+0.60%) |
Sep 25, 2017 | 88.37 | 88.65 | 86.54 | 86.91 | 20,491 | -1.70(-1.92%) |
Sep 22, 2017 | 88.96 | 87.68 | 88.61 | 17,261 | -0.69(-0.78%) | |
Sep 21, 2017 | 88.65 | 89.31 | 87.85 | 89.31 | 32,264 | +0.14(+0.16%) |
Sep 20, 2017 | 89.17 | 90.31 | 88.93 | 89.17 | 19,254 | -0.24(-0.27%) |
Sep 19, 2017 | 88.51 | 89.55 | 88.51 | 89.41 | 10,019 | +0.66(+0.74%) |
Sep 18, 2017 | 88.13 | 89.45 | 87.99 | 88.75 | 16,376 | +1.39(+1.59%) |
Sep 15, 2017 | 87.30 | 87.92 | 87.30 | 87.36 | 5,971 | +0.07(+0.08%) |
Sep 14, 2017 | 88.27 | 88.27 | 87.30 | 87.30 | 27,355 | -1.04(-1.18%) |
Sep 13, 2017 | 87.18 | 88.44 | 87.18 | 88.34 | 22,251 | +0.87(+0.99%) |
Sep 12, 2017 | 87.09 | 87.71 | 87.09 | 87.47 | 22,236 | +1.28(+1.49%) |
Sep 11, 2017 | 85.28 | 86.46 | 85.01 | 86.19 | 17,197 | +3.05(+3.67%) |
Sep 08, 2017 | 82.82 | 83.83 | 82.81 | 83.13 | 16,171 | +0.45(+0.54%) |
Sep 07, 2017 | 84.38 | 84.38 | 81.92 | 82.69 | 40,302 | -2.53(-2.97%) |
Sep 06, 2017 | 83.62 | 85.51 | 83.21 | 85.21 | 39,399 | +1.63(+1.95%) |
Sep 05, 2017 | 85.70 | 85.70 | 83.55 | 83.58 | 20,655 | -4.30(-4.89%) |
Sep 01, 2017 | 86.67 | 88.30 | 86.64 | 87.88 | 30,022 | +2.15(+2.51%) |
Aug 31, 2017 | 86.36 | 86.39 | 85.63 | 85.73 | 23,616 | -0.83(-0.96%) |
Aug 30, 2017 | 86.71 | 86.91 | 86.19 | 86.57 | 6,040 | +0.14(+0.16%) |
Aug 29, 2017 | 84.66 | 86.98 | 84.56 | 86.43 | 23,599 | -1.01(-1.15%) |
Aug 28, 2017 | 87.92 | 88.16 | 86.91 | 87.43 | 20,228 | +0.35(+0.40%) |
Aug 25, 2017 | 87.57 | 87.78 | 86.81 | 87.09 | 9,966 | -1.04(-1.18%) |
Aug 24, 2017 | 87.75 | 88.30 | 87.19 | 88.13 | 6,112 | +1.14(+1.32%) |
Aug 23, 2017 | 87.23 | 87.99 | 86.74 | 86.98 | 5,684 | -2.12(-2.37%) |
Aug 22, 2017 | 88.34 | 89.13 | 88.34 | 89.10 | 1,644 | +1.18(+1.34%) |
Aug 21, 2017 | 88.34 | 88.58 | 87.92 | 87.92 | 1,235 | -0.45(-0.51%) |
Aug 18, 2017 | 87.88 | 89.06 | 87.36 | 88.37 | 8,887 | -0.28(-0.31%) |
Aug 17, 2017 | 90.38 | 90.73 | 88.51 | 88.65 | 1,862 | -1.70(-1.88%) |
Aug 16, 2017 | 92.25 | 92.25 | 89.72 | 90.35 | 5,893 | -1.04(-1.14%) |
Aug 15, 2017 | 92.50 | 92.57 | 91.18 | 91.39 | 6,630 | +1.61(+1.80%) |
Aug 14, 2017 | 90.14 | 90.36 | 89.61 | 89.78 | 4,030 | +0.95(+1.07%) |
Aug 11, 2017 | 90.71 | 90.71 | 88.82 | 88.82 | 1,761 | -0.12(-0.14%) |
Aug 10, 2017 | 90.52 | 90.73 | 88.95 | 88.95 | 14,227 | -2.43(-2.66%) |
Aug 09, 2017 | 90.07 | 91.38 | 89.79 | 91.38 | 17,837 | -1.29(-1.40%) |
Aug 08, 2017 | 92.15 | 93.82 | 92.15 | 92.67 | 5,456 | +0.57(+0.61%) |
Aug 07, 2017 | 92.29 | 92.63 | 91.99 | 92.11 | 623 | -0.25(-0.27%) |
Aug 04, 2017 | 91.53 | 93.15 | 91.53 | 92.36 | 2,477 | +2.39(+2.66%) |
Aug 03, 2017 | 91.60 | 91.60 | 89.79 | 89.97 | 5,721 | -2.60(-2.81%) |
Aug 02, 2017 | 92.53 | 92.71 | 91.70 | 92.57 | 11,309 | -0.35(-0.37%) |