Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 99.23 | 100.53 | 98.81 | 100.24 | 2,723,092 | +1.39(+1.40%) |
Sep 28, 2017 | 100.67 | 100.89 | 98.53 | 98.85 | 2,734,982 | -2.02(-2.00%) |
Sep 27, 2017 | 101.09 | 99.86 | 100.87 | 1,324,383 | +0.52(+0.52%) | |
Sep 26, 2017 | 100.40 | 100.66 | 99.64 | 100.35 | 3,048,112 | -0.02(-0.02%) |
Sep 25, 2017 | 100.19 | 100.72 | 100.04 | 100.37 | 2,178,599 | +0.37(+0.37%) |
Sep 22, 2017 | 100.97 | 101.47 | 99.74 | 100.00 | 2,338,153 | -0.62(-0.62%) |
Sep 21, 2017 | 102.21 | 102.35 | 100.56 | 100.62 | 1,509,112 | -1.84(-1.80%) |
Sep 20, 2017 | 102.59 | 103.05 | 101.72 | 102.46 | 1,547,236 | -0.11(-0.11%) |
Sep 19, 2017 | 102.50 | 102.64 | 102.24 | 102.57 | 1,142,423 | +0.07(+0.07%) |
Sep 18, 2017 | 102.28 | 102.53 | 101.97 | 102.50 | 1,024,555 | +0.54(+0.53%) |
Sep 15, 2017 | 102.59 | 103.17 | 101.48 | 101.96 | 2,040,698 | -0.30(-0.29%) |
Sep 14, 2017 | 101.70 | 102.27 | 101.36 | 102.25 | 1,321,029 | +0.32(+0.32%) |
Sep 13, 2017 | 101.59 | 102.22 | 101.48 | 101.93 | 1,401,707 | +0.71(+0.70%) |
Sep 12, 2017 | 100.89 | 101.87 | 100.89 | 101.22 | 2,623,329 | +0.15(+0.15%) |
Sep 11, 2017 | 101.48 | 102.09 | 100.98 | 101.07 | 2,741,290 | -0.06(-0.06%) |
Sep 08, 2017 | 100.57 | 101.18 | 100.13 | 101.14 | 1,493,196 | +0.54(+0.54%) |
Sep 07, 2017 | 100.91 | 101.07 | 99.97 | 100.60 | 1,579,215 | +0.15(+0.15%) |
Sep 06, 2017 | 100.67 | 100.67 | 99.33 | 100.45 | 1,635,729 | +0.11(+0.11%) |
Sep 05, 2017 | 99.88 | 100.71 | 99.82 | 100.34 | 1,760,153 | +0.02(+0.02%) |
Sep 01, 2017 | 99.46 | 100.55 | 99.20 | 100.32 | 2,539,581 | +0.87(+0.88%) |
Aug 31, 2017 | 98.53 | 99.55 | 98.22 | 99.45 | 2,243,142 | +1.24(+1.26%) |
Aug 30, 2017 | 98.20 | 98.91 | 97.75 | 98.21 | 1,941,943 | -0.04(-0.04%) |
Aug 29, 2017 | 98.12 | 98.99 | 97.78 | 98.25 | 1,964,976 | +0.07(+0.08%) |
Aug 28, 2017 | 97.28 | 98.96 | 96.64 | 98.17 | 4,146,163 | -0.50(-0.51%) |
Aug 25, 2017 | 97.53 | 99.28 | 97.21 | 98.67 | 3,422,335 | +0.45(+0.46%) |
Aug 24, 2017 | 97.09 | 98.36 | 96.84 | 98.22 | 2,710,130 | +1.45(+1.49%) |
Aug 23, 2017 | 97.28 | 97.70 | 96.37 | 96.78 | 3,455,118 | -0.70(-0.72%) |
Aug 22, 2017 | 99.22 | 99.98 | 97.18 | 97.48 | 5,029,058 | -1.18(-1.19%) |
Aug 21, 2017 | 97.65 | 99.12 | 97.33 | 98.66 | 3,822,783 | +0.52(+0.53%) |
Aug 18, 2017 | 95.26 | 98.63 | 94.51 | 98.14 | 9,633,684 | +7.04(+7.73%) |
Aug 17, 2017 | 93.72 | 93.86 | 90.95 | 91.10 | 4,831,770 | -2.55(-2.72%) |
Aug 16, 2017 | 93.46 | 94.51 | 93.07 | 93.64 | 2,195,240 | +0.03(+0.03%) |
Aug 15, 2017 | 94.02 | 94.17 | 93.13 | 93.62 | 1,837,441 | -0.08(-0.09%) |
Aug 14, 2017 | 92.74 | 94.31 | 92.72 | 93.70 | 2,900,803 | +1.37(+1.49%) |
Aug 11, 2017 | 94.41 | 94.81 | 91.73 | 92.33 | 3,877,270 | -1.89(-2.01%) |
Aug 10, 2017 | 95.45 | 96.71 | 93.78 | 94.22 | 5,142,752 | -1.93(-2.00%) |
Aug 09, 2017 | 93.44 | 96.82 | 93.28 | 96.15 | 8,120,002 | +2.51(+2.68%) |
Aug 08, 2017 | 92.97 | 93.96 | 92.71 | 93.63 | 2,297,745 | +0.49(+0.53%) |
Aug 07, 2017 | 91.21 | 93.60 | 91.11 | 93.14 | 2,408,724 | +1.81(+1.98%) |
Aug 04, 2017 | 91.12 | 91.56 | 90.81 | 91.34 | 1,094,313 | +0.38(+0.42%) |
Aug 03, 2017 | 91.20 | 91.52 | 90.90 | 90.96 | 1,129,285 | -0.30(-0.32%) |
Aug 02, 2017 | 91.02 | 91.54 | 90.40 | 91.25 | 1,853,543 | -0.11(-0.12%) |
Aug 01, 2017 | 91.70 | 91.95 | 91.12 | 91.36 | 1,718,295 | -0.35(-0.38%) |
Jul 31, 2017 | 91.97 | 92.49 | 91.29 | 91.72 | 2,428,689 | -0.01(-0.01%) |
Jul 28, 2017 | 92.00 | 92.20 | 91.33 | 91.73 | 1,653,642 | -0.49(-0.53%) |
Jul 27, 2017 | 91.95 | 92.24 | 91.11 | 92.22 | 1,834,182 | +0.57(+0.62%) |
Jul 26, 2017 | 91.49 | 91.87 | 90.98 | 91.65 | 2,201,346 | +0.16(+0.17%) |
Jul 25, 2017 | 90.91 | 91.82 | 90.77 | 91.49 | 2,231,614 | +0.93(+1.02%) |
Jul 24, 2017 | 90.63 | 90.72 | 89.95 | 90.57 | 927,119 | -0.19(-0.20%) |
Jul 21, 2017 | 89.65 | 90.81 | 89.65 | 90.75 | 1,255,407 | +0.78(+0.87%) |
Jul 20, 2017 | 90.15 | 90.65 | 89.89 | 89.97 | 1,199,344 | +0.16(+0.18%) |
Jul 19, 2017 | 89.37 | 90.03 | 89.21 | 89.82 | 1,149,744 | +0.60(+0.67%) |
Jul 18, 2017 | 89.18 | 89.39 | 88.87 | 89.21 | 1,228,830 | +0.08(+0.09%) |
Jul 17, 2017 | 88.20 | 89.75 | 87.95 | 89.13 | 1,840,333 | +0.82(+0.93%) |
Jul 14, 2017 | 87.92 | 88.61 | 87.72 | 88.31 | 1,028,249 | +0.54(+0.61%) |
Jul 13, 2017 | 87.79 | 88.14 | 87.46 | 87.77 | 1,042,863 | +0.19(+0.22%) |
Jul 12, 2017 | 87.54 | 88.03 | 87.26 | 87.57 | 1,676,724 | +0.61(+0.70%) |
Jul 11, 2017 | 87.46 | 87.49 | 86.58 | 86.96 | 1,904,893 | -0.38(-0.43%) |
Jul 10, 2017 | 87.38 | 87.63 | 86.69 | 87.34 | 2,782,164 | -0.01(-0.01%) |
Jul 07, 2017 | 88.20 | 88.25 | 87.14 | 87.35 | 1,695,027 | -0.52(-0.59%) |
Jul 06, 2017 | 88.33 | 88.58 | 87.34 | 87.87 | 1,700,408 | -0.82(-0.92%) |
Jul 05, 2017 | 88.74 | 89.21 | 88.42 | 88.69 | 1,555,972 | -0.08(-0.09%) |