Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 93.11 | 94.31 | 92.85 | 94.05 | 1,393,868 | +1.16(+1.25%) |
Sep 28, 2017 | 92.70 | 93.68 | 92.52 | 92.88 | 1,040,699 | -0.34(-0.37%) |
Sep 27, 2017 | 92.39 | 93.29 | 92.35 | 93.23 | 1,455,921 | +0.87(+0.94%) |
Sep 26, 2017 | 92.19 | 92.53 | 91.84 | 92.36 | 970,024 | +0.33(+0.36%) |
Sep 25, 2017 | 91.83 | 92.08 | 91.26 | 92.03 | 1,721,863 | +0.30(+0.33%) |
Sep 22, 2017 | 92.72 | 92.92 | 91.32 | 91.73 | 1,333,480 | -0.92(-0.99%) |
Sep 21, 2017 | 93.47 | 93.59 | 92.25 | 92.65 | 1,113,609 | -0.75(-0.80%) |
Sep 20, 2017 | 93.84 | 94.11 | 92.81 | 93.40 | 802,452 | -0.85(-0.90%) |
Sep 19, 2017 | 94.48 | 94.60 | 94.03 | 94.25 | 1,098,074 | -0.29(-0.31%) |
Sep 18, 2017 | 95.22 | 95.36 | 94.37 | 94.55 | 1,071,998 | -0.65(-0.68%) |
Sep 15, 2017 | 95.24 | 94.18 | 95.19 | 1,421,461 | +1.02(+1.08%) | |
Sep 14, 2017 | 94.06 | 94.34 | 93.83 | 94.18 | 624,364 | -0.09(-0.09%) |
Sep 13, 2017 | 94.08 | 95.28 | 93.94 | 94.26 | 904,614 | -0.14(-0.15%) |
Sep 12, 2017 | 94.44 | 95.02 | 94.21 | 94.40 | 882,188 | -0.06(-0.06%) |
Sep 11, 2017 | 93.45 | 94.68 | 93.21 | 94.46 | 1,246,268 | +1.29(+1.39%) |
Sep 08, 2017 | 92.81 | 93.81 | 92.42 | 93.17 | 1,264,223 | +0.30(+0.32%) |
Sep 07, 2017 | 90.82 | 93.09 | 90.59 | 92.87 | 2,002,760 | +2.16(+2.38%) |
Sep 06, 2017 | 90.14 | 90.74 | 89.77 | 90.70 | 1,659,913 | +0.54(+0.60%) |
Sep 05, 2017 | 90.66 | 91.27 | 90.03 | 90.16 | 1,638,573 | -0.82(-0.90%) |
Sep 01, 2017 | 90.78 | 91.02 | 89.86 | 90.98 | 1,361,999 | +0.59(+0.66%) |
Aug 31, 2017 | 89.79 | 90.45 | 89.59 | 90.39 | 893,141 | +0.45(+0.50%) |
Aug 30, 2017 | 90.33 | 90.91 | 89.64 | 89.94 | 1,014,228 | -0.47(-0.51%) |
Aug 29, 2017 | 90.08 | 90.64 | 89.97 | 90.40 | 1,300,294 | +0.40(+0.45%) |
Aug 28, 2017 | 90.69 | 90.70 | 89.48 | 90.00 | 1,865,284 | -0.59(-0.66%) |
Aug 25, 2017 | 91.27 | 91.57 | 90.51 | 90.59 | 1,580,086 | -0.31(-0.34%) |
Aug 24, 2017 | 91.89 | 92.85 | 90.88 | 90.90 | 2,668,627 | -1.65(-1.79%) |
Aug 23, 2017 | 92.24 | 92.69 | 91.84 | 92.56 | 2,629,054 | +0.29(+0.31%) |
Aug 22, 2017 | 92.15 | 92.34 | 91.49 | 92.27 | 1,523,275 | +0.13(+0.14%) |
Aug 21, 2017 | 91.83 | 92.25 | 91.32 | 92.14 | 750,745 | +0.23(+0.25%) |
Aug 18, 2017 | 92.40 | 92.46 | 91.24 | 91.91 | 1,222,860 | -0.44(-0.47%) |
Aug 17, 2017 | 91.56 | 93.62 | 91.56 | 92.34 | 1,932,097 | +1.55(+1.71%) |
Aug 16, 2017 | 90.76 | 91.06 | 90.57 | 90.79 | 823,710 | +0.12(+0.13%) |
Aug 15, 2017 | 90.67 | 90.82 | 90.43 | 90.67 | 640,497 | -0.03(-0.04%) |
Aug 14, 2017 | 90.33 | 90.79 | 90.30 | 90.71 | 625,598 | +0.63(+0.70%) |
Aug 11, 2017 | 90.13 | 90.92 | 89.91 | 90.07 | 668,255 | -0.09(-0.09%) |
Aug 10, 2017 | 89.89 | 90.58 | 89.65 | 90.16 | 645,348 | +0.04(+0.05%) |
Aug 09, 2017 | 90.01 | 90.23 | 89.21 | 90.12 | 1,172,109 | +0.13(+0.14%) |
Aug 08, 2017 | 90.13 | 90.91 | 89.90 | 89.99 | 1,134,536 | -0.47(-0.52%) |
Aug 07, 2017 | 89.90 | 90.54 | 89.78 | 90.46 | 889,502 | +0.68(+0.75%) |
Aug 04, 2017 | 90.64 | 90.69 | 89.72 | 89.78 | 830,180 | -0.58(-0.64%) |
Aug 03, 2017 | 90.39 | 90.74 | 90.23 | 90.37 | 849,656 | -0.04(-0.05%) |
Aug 02, 2017 | 90.39 | 90.64 | 89.61 | 90.41 | 826,187 | -0.05(-0.06%) |
Aug 01, 2017 | 90.34 | 90.76 | 89.70 | 90.46 | 1,039,689 | +0.29(+0.32%) |
Jul 31, 2017 | 90.92 | 91.13 | 89.92 | 90.17 | 1,378,082 | -0.65(-0.72%) |
Jul 28, 2017 | 91.06 | 91.74 | 90.59 | 90.82 | 952,644 | -0.33(-0.36%) |
Jul 27, 2017 | 90.81 | 91.15 | 89.98 | 91.14 | 1,675,890 | +0.39(+0.42%) |
Jul 26, 2017 | 91.52 | 92.56 | 90.46 | 90.76 | 2,057,521 | -1.23(-1.34%) |
Jul 25, 2017 | 92.08 | 91.99 | 1,519,951 | +1.83(+2.03%) | ||
Jul 24, 2017 | 91.08 | 91.08 | 90.13 | 90.16 | 1,510,753 | -0.93(-1.02%) |
Jul 21, 2017 | 90.91 | 91.16 | 90.52 | 91.09 | 877,353 | +0.09(+0.10%) |
Jul 20, 2017 | 91.00 | 91.19 | 90.74 | 91.00 | 491,421 | +0.16(+0.18%) |
Jul 19, 2017 | 90.67 | 91.06 | 90.58 | 90.84 | 672,051 | +0.17(+0.19%) |
Jul 18, 2017 | 90.96 | 91.12 | 90.45 | 90.67 | 890,362 | -0.34(-0.38%) |
Jul 17, 2017 | 90.29 | 91.14 | 90.16 | 91.01 | 985,020 | +0.70(+0.78%) |
Jul 14, 2017 | 89.97 | 90.44 | 89.95 | 90.31 | 666,580 | +0.57(+0.64%) |
Jul 13, 2017 | 89.77 | 89.94 | 89.39 | 89.73 | 753,096 | -0.03(-0.03%) |
Jul 12, 2017 | 89.50 | 89.91 | 89.36 | 89.76 | 1,111,833 | +0.66(+0.74%) |
Jul 11, 2017 | 89.89 | 90.04 | 88.85 | 89.10 | 1,953,424 | -0.78(-0.87%) |
Jul 10, 2017 | 90.86 | 90.98 | 89.85 | 89.88 | 1,107,974 | -0.80(-0.89%) |
Jul 07, 2017 | 91.32 | 91.50 | 90.64 | 90.68 | 877,961 | -0.45(-0.49%) |
Jul 06, 2017 | 91.09 | 91.86 | 90.78 | 91.13 | 1,399,536 | +0.10(+0.11%) |
Jul 05, 2017 | 91.31 | 91.44 | 90.63 | 91.03 | 2,003,029 | -0.28(-0.31%) |