Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 95.41 | 95.41 | 92.81 | 92.91 | 3,615 | -1.87(-1.98%) |
Jul 31, 2017 | 96.00 | 96.00 | 94.72 | 94.79 | 6,459 | -0.38(-0.40%) |
Jul 28, 2017 | 96.31 | 96.35 | 95.17 | 95.17 | 2,191 | -1.66(-1.72%) |
Jul 27, 2017 | 96.83 | 97.63 | 96.56 | 96.83 | 11,246 | +1.28(+1.34%) |
Jul 26, 2017 | 96.59 | 96.99 | 95.03 | 95.55 | 5,418 | -0.62(-0.65%) |
Jul 25, 2017 | 94.61 | 96.24 | 94.61 | 96.17 | 9,168 | +3.54(+3.82%) |
Jul 24, 2017 | 91.77 | 92.64 | 91.56 | 92.64 | 5,472 | +1.32(+1.44%) |
Jul 21, 2017 | 91.32 | 91.46 | 90.57 | 91.32 | 5,525 | -0.55(-0.60%) |
Jul 20, 2017 | 91.84 | 92.11 | 91.26 | 91.87 | 4,205 | -1.60(-1.71%) |
Jul 19, 2017 | 93.30 | 93.75 | 92.91 | 93.47 | 20,617 | +0.28(+0.30%) |
Jul 18, 2017 | 93.99 | 94.39 | 93.19 | 93.19 | 7,515 | -2.95(-3.07%) |
Jul 17, 2017 | 96.49 | 96.55 | 95.38 | 96.14 | 2,863 | -0.57(-0.59%) |
Jul 14, 2017 | 94.93 | 97.19 | 94.76 | 96.71 | 5,880 | -0.23(-0.23%) |
Jul 13, 2017 | 96.24 | 97.42 | 96.24 | 96.94 | 6,396 | +1.73(+1.82%) |
Jul 12, 2017 | 95.41 | 96.07 | 95.04 | 95.20 | 5,662 | -1.84(-1.89%) |
Jul 11, 2017 | 97.51 | 97.94 | 96.76 | 97.04 | 1,853 | -0.52(-0.53%) |
Jul 10, 2017 | 97.60 | 98.14 | 97.15 | 97.56 | 5,098 | -0.28(-0.28%) |
Jul 07, 2017 | 97.98 | 98.37 | 97.39 | 97.84 | 13,879 | +1.35(+1.40%) |
Jul 06, 2017 | 96.49 | 97.63 | 96.17 | 96.49 | 5,302 | +2.43(+2.58%) |
Jul 05, 2017 | 94.96 | 94.96 | 93.98 | 94.06 | 2,307 | -0.38(-0.40%) |