Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 101.34 | 103.03 | 101.34 | 102.24 | 13,384 | +0.45(+0.44%) |
Sep 28, 2017 | 102.64 | 102.80 | 101.53 | 101.79 | 6,707 | -0.17(-0.17%) |
Sep 27, 2017 | 103.31 | 103.48 | 101.64 | 101.96 | 11,497 | -1.24(-1.20%) |
Sep 26, 2017 | 102.07 | 103.65 | 101.90 | 103.20 | 12,911 | +0.90(+0.88%) |
Sep 25, 2017 | 101.17 | 102.52 | 101.17 | 102.30 | 23,947 | +1.18(+1.17%) |
Sep 22, 2017 | 102.01 | 102.64 | 100.77 | 101.11 | 14,980 | -0.28(-0.28%) |
Sep 21, 2017 | 103.26 | 103.26 | 101.17 | 101.39 | 10,962 | -1.69(-1.64%) |
Sep 20, 2017 | 103.48 | 103.99 | 102.47 | 103.09 | 15,760 | +0.22(+0.22%) |
Sep 19, 2017 | 102.92 | 103.59 | 102.36 | 102.86 | 29,434 | +0.06(+0.06%) |
Sep 18, 2017 | 101.22 | 103.09 | 100.86 | 102.80 | 30,080 | +1.64(+1.62%) |
Sep 15, 2017 | 101.79 | 102.35 | 101.11 | 101.17 | 17,818 | -0.85(-0.83%) |
Sep 14, 2017 | 101.90 | 102.80 | 101.68 | 102.01 | 17,600 | +0.22(+0.22%) |
Sep 13, 2017 | 101.51 | 102.24 | 101.34 | 101.79 | 21,689 | +0.34(+0.33%) |
Sep 12, 2017 | 101.56 | 101.79 | 101.28 | 101.45 | 20,510 | +0.06(+0.06%) |
Sep 11, 2017 | 101.62 | 102.80 | 101.39 | 101.39 | 32,793 | -0.22(-0.22%) |
Sep 08, 2017 | 103.03 | 103.37 | 101.62 | 101.62 | 22,381 | -1.41(-1.37%) |
Sep 07, 2017 | 103.09 | 103.38 | 101.84 | 103.03 | 35,785 | +0.23(+0.22%) |
Sep 06, 2017 | 101.62 | 102.92 | 100.89 | 102.80 | 28,770 | +1.24(+1.22%) |
Sep 05, 2017 | 102.35 | 102.71 | 101.00 | 101.56 | 13,836 | -0.96(-0.94%) |
Sep 01, 2017 | 100.66 | 102.94 | 100.38 | 102.52 | 32,754 | +2.65(+2.66%) |
Aug 31, 2017 | 97.90 | 100.83 | 97.73 | 99.87 | 39,677 | +2.48(+2.55%) |
Aug 30, 2017 | 96.88 | 98.01 | 95.92 | 97.39 | 37,726 | +0.06(+0.06%) |
Aug 29, 2017 | 97.27 | 97.95 | 96.71 | 97.33 | 21,133 | -0.90(-0.92%) |
Aug 28, 2017 | 99.02 | 99.59 | 97.22 | 98.23 | 23,683 | -0.56(-0.57%) |
Aug 25, 2017 | 99.31 | 99.59 | 98.80 | 98.80 | 12,874 | -0.39(-0.40%) |
Aug 24, 2017 | 99.98 | 100.57 | 98.69 | 99.19 | 18,923 | -0.28(-0.28%) |
Aug 23, 2017 | 99.81 | 100.77 | 99.36 | 99.48 | 24,788 | -0.56(-0.56%) |
Aug 22, 2017 | 99.08 | 100.27 | 98.12 | 100.04 | 31,673 | +1.37(+1.39%) |
Aug 21, 2017 | 98.56 | 99.01 | 98.07 | 98.67 | 15,431 | +0.50(+0.51%) |
Aug 18, 2017 | 98.51 | 98.51 | 96.91 | 98.18 | 22,145 | -0.28(-0.28%) |
Aug 17, 2017 | 99.66 | 99.72 | 98.40 | 98.45 | 19,716 | -0.11(-0.11%) |
Aug 16, 2017 | 98.89 | 98.95 | 97.79 | 98.56 | 17,391 | -0.17(-0.17%) |
Aug 15, 2017 | 99.50 | 99.55 | 97.90 | 98.73 | 16,969 | -1.32(-1.32%) |
Aug 14, 2017 | 101.04 | 101.15 | 99.44 | 100.05 | 11,732 | +0.28(+0.28%) |
Aug 11, 2017 | 99.94 | 101.81 | 97.90 | 99.77 | 37,522 | -1.27(-1.25%) |
Aug 10, 2017 | 102.36 | 102.42 | 100.82 | 101.04 | 10,982 | -1.32(-1.29%) |
Aug 09, 2017 | 100.60 | 102.42 | 100.38 | 102.36 | 16,327 | +1.60(+1.58%) |
Aug 08, 2017 | 101.20 | 102.22 | 100.54 | 100.77 | 32,090 | -2.37(-2.30%) |
Aug 07, 2017 | 103.96 | 104.40 | 102.80 | 103.13 | 17,394 | -1.60(-1.52%) |
Aug 04, 2017 | 106.00 | 106.00 | 104.35 | 104.73 | 8,307 | -0.99(-0.94%) |
Aug 03, 2017 | 106.61 | 107.08 | 105.34 | 105.72 | 12,220 | -0.94(-0.88%) |
Aug 02, 2017 | 107.10 | 108.53 | 106.55 | 106.66 | 10,687 | -0.55(-0.51%) |
Aug 01, 2017 | 106.27 | 107.71 | 106.25 | 107.21 | 13,110 | +0.77(+0.73%) |
Jul 31, 2017 | 106.27 | 108.10 | 106.16 | 106.44 | 10,071 | -0.39(-0.36%) |
Jul 28, 2017 | 107.16 | 107.87 | 105.83 | 106.83 | 10,430 | +0.00(+0.00%) |
Jul 27, 2017 | 107.10 | 107.86 | 106.61 | 106.83 | 8,965 | +0.06(+0.05%) |
Jul 26, 2017 | 107.49 | 108.17 | 106.66 | 106.77 | 11,896 | -0.44(-0.41%) |
Jul 25, 2017 | 108.92 | 108.92 | 106.66 | 107.21 | 7,699 | -0.77(-0.71%) |
Jul 24, 2017 | 107.38 | 108.09 | 106.62 | 107.98 | 11,946 | +1.76(+1.66%) |
Jul 21, 2017 | 105.83 | 107.38 | 105.17 | 106.22 | 13,443 | +0.22(+0.21%) |
Jul 20, 2017 | 105.89 | 103.85 | 106.00 | 19,678 | +0.11(+0.10%) | |
Jul 19, 2017 | 106.38 | 106.77 | 105.19 | 105.89 | 23,433 | +0.00(+0.00%) |
Jul 18, 2017 | 107.16 | 107.16 | 105.39 | 105.89 | 13,154 | -1.16(-1.08%) |
Jul 17, 2017 | 106.99 | 107.43 | 105.61 | 107.05 | 15,807 | +0.44(+0.41%) |
Jul 14, 2017 | 105.23 | 107.27 | 105.07 | 106.61 | 10,669 | +1.32(+1.26%) |
Jul 13, 2017 | 104.90 | 106.03 | 104.18 | 105.28 | 20,172 | +0.22(+0.21%) |
Jul 12, 2017 | 104.24 | 105.45 | 103.69 | 105.06 | 15,777 | +1.49(+1.44%) |
Jul 11, 2017 | 103.46 | 104.35 | 103.29 | 103.57 | 13,008 | -0.66(-0.64%) |
Jul 10, 2017 | 104.46 | 105.01 | 103.94 | 104.24 | 10,207 | -0.11(-0.11%) |
Jul 07, 2017 | 104.46 | 105.50 | 103.35 | 104.35 | 11,584 | -0.38(-0.37%) |
Jul 06, 2017 | 106.05 | 106.77 | 104.62 | 104.73 | 11,045 | -1.43(-1.35%) |
Jul 05, 2017 | 107.49 | 107.65 | 105.34 | 106.16 | 13,553 | -0.77(-0.72%) |