Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 103.11 | 103.34 | 103.11 | 103.25 | 19,231 | +0.37(+0.36%) |
Sep 28, 2017 | 103.21 | 103.21 | 102.63 | 102.87 | 7,518 | +0.01(+0.01%) |
Sep 27, 2017 | 102.41 | 102.96 | 102.23 | 102.86 | 8,331 | +0.70(+0.69%) |
Sep 26, 2017 | 102.02 | 102.33 | 102.02 | 102.16 | 5,576 | +0.30(+0.30%) |
Sep 25, 2017 | 102.43 | 102.43 | 101.57 | 101.86 | 9,888 | -0.16(-0.15%) |
Sep 22, 2017 | 101.56 | 102.01 | 101.56 | 102.01 | 8,130 | +0.21(+0.21%) |
Sep 21, 2017 | 101.88 | 101.97 | 101.80 | 101.80 | 7,124 | -0.23(-0.23%) |
Sep 20, 2017 | 101.88 | 102.05 | 101.77 | 102.03 | 9,098 | +0.28(+0.28%) |
Sep 19, 2017 | 101.95 | 101.95 | 101.64 | 101.75 | 8,671 | +0.10(+0.10%) |
Sep 18, 2017 | 101.62 | 101.80 | 101.53 | 101.65 | 18,014 | +0.38(+0.37%) |
Sep 15, 2017 | 101.02 | 101.32 | 101.02 | 101.27 | 8,759 | +0.48(+0.47%) |
Sep 14, 2017 | 101.06 | 101.19 | 100.80 | 100.80 | 28,528 | -0.39(-0.39%) |
Sep 13, 2017 | 100.88 | 101.24 | 100.88 | 101.19 | 11,805 | +0.22(+0.21%) |
Sep 12, 2017 | 100.60 | 101.05 | 100.60 | 100.97 | 49,114 | +0.55(+0.54%) |
Sep 11, 2017 | 100.34 | 100.53 | 100.34 | 100.43 | 16,706 | +1.12(+1.13%) |
Sep 08, 2017 | 99.11 | 99.46 | 99.11 | 99.31 | 5,564 | +0.05(+0.05%) |
Sep 07, 2017 | 99.54 | 99.54 | 99.15 | 99.26 | 8,869 | -0.28(-0.28%) |
Sep 06, 2017 | 99.54 | 99.69 | 99.30 | 99.54 | 22,014 | +0.28(+0.28%) |
Sep 05, 2017 | 100.35 | 100.35 | 99.01 | 99.26 | 9,104 | -1.14(-1.13%) |
Sep 01, 2017 | 100.16 | 100.40 | 100.08 | 100.40 | 18,106 | +0.47(+0.47%) |
Aug 31, 2017 | 99.86 | 99.92 | 99.78 | 99.92 | 5,621 | +0.65(+0.66%) |
Aug 30, 2017 | 98.63 | 99.34 | 98.63 | 99.27 | 17,578 | +0.53(+0.53%) |
Aug 29, 2017 | 98.23 | 98.75 | 98.17 | 98.74 | 8,793 | +0.12(+0.12%) |
Aug 28, 2017 | 98.88 | 98.91 | 98.55 | 98.62 | 7,424 | -0.22(-0.22%) |
Aug 25, 2017 | 99.16 | 99.16 | 98.70 | 98.84 | 9,288 | +0.23(+0.24%) |
Aug 24, 2017 | 98.68 | 98.81 | 98.45 | 98.61 | 12,456 | -0.08(-0.08%) |
Aug 23, 2017 | 98.64 | 98.76 | 98.51 | 98.68 | 12,577 | -0.16(-0.16%) |
Aug 22, 2017 | 98.45 | 98.84 | 98.30 | 98.84 | 9,749 | +0.99(+1.01%) |
Aug 21, 2017 | 97.45 | 97.91 | 97.45 | 97.85 | 29,732 | -0.16(-0.16%) |
Aug 18, 2017 | 97.60 | 98.33 | 97.58 | 98.01 | 11,672 | -0.02(-0.02%) |
Aug 17, 2017 | 99.88 | 99.88 | 98.03 | 98.03 | 9,136 | -1.59(-1.59%) |
Aug 16, 2017 | 99.55 | 99.94 | 99.47 | 99.62 | 10,872 | +0.01(+0.01%) |
Aug 15, 2017 | 99.64 | 99.74 | 99.42 | 99.61 | 12,271 | -0.04(-0.04%) |
Aug 14, 2017 | 99.79 | 99.79 | 99.52 | 99.65 | 8,447 | +0.99(+1.01%) |
Aug 11, 2017 | 99.12 | 99.12 | 98.59 | 98.65 | 24,139 | +0.09(+0.09%) |
Aug 10, 2017 | 99.63 | 99.63 | 98.57 | 98.57 | 13,852 | -1.41(-1.41%) |
Aug 09, 2017 | 100.06 | 100.08 | 99.77 | 99.98 | 25,871 | -0.40(-0.40%) |
Aug 08, 2017 | 100.83 | 101.10 | 100.35 | 100.38 | 68,510 | -0.27(-0.27%) |
Aug 07, 2017 | 100.62 | 100.69 | 100.34 | 100.65 | 27,855 | +0.23(+0.23%) |
Aug 04, 2017 | 100.37 | 100.46 | 100.37 | 100.42 | 1,291 | +0.39(+0.39%) |
Aug 03, 2017 | 100.42 | 100.42 | 100.03 | 100.03 | 50,433 | -0.34(-0.34%) |
Aug 02, 2017 | 100.94 | 100.94 | 100.16 | 100.37 | 25,648 | -0.38(-0.38%) |
Aug 01, 2017 | 100.55 | 100.77 | 100.55 | 100.75 | 7,801 | +0.19(+0.18%) |
Jul 31, 2017 | 100.60 | 100.61 | 100.41 | 100.56 | 1,873 | +0.09(+0.09%) |
Jul 28, 2017 | 100.57 | 100.57 | 100.43 | 100.48 | 10,231 | +0.00(+0.00%) |
Jul 27, 2017 | 101.32 | 101.32 | 100.40 | 100.47 | 25,009 | -0.41(-0.40%) |
Jul 26, 2017 | 101.33 | 101.33 | 100.88 | 100.88 | 16,360 | -0.41(-0.41%) |
Jul 25, 2017 | 101.14 | 101.33 | 101.14 | 101.30 | 6,571 | +0.53(+0.53%) |
Jul 24, 2017 | 101.25 | 101.25 | 100.47 | 100.76 | 8,855 | +0.02(+0.02%) |
Jul 21, 2017 | 100.75 | 100.77 | 100.47 | 100.75 | 6,742 | -0.18(-0.18%) |
Jul 20, 2017 | 100.81 | 101.09 | 100.81 | 100.92 | 58,251 | +0.14(+0.13%) |
Jul 19, 2017 | 100.32 | 100.84 | 100.32 | 100.79 | 7,141 | +0.67(+0.67%) |
Jul 18, 2017 | 100.08 | 100.13 | 99.85 | 100.12 | 20,357 | -0.16(-0.16%) |
Jul 17, 2017 | 100.19 | 100.56 | 100.19 | 100.28 | 16,143 | +0.02(+0.02%) |
Jul 14, 2017 | 100.44 | 100.44 | 99.91 | 100.25 | 20,179 | +0.44(+0.44%) |
Jul 13, 2017 | 99.69 | 99.85 | 99.62 | 99.81 | 7,169 | +0.11(+0.11%) |
Jul 12, 2017 | 99.76 | 99.83 | 99.54 | 99.71 | 12,371 | +0.78(+0.79%) |
Jul 11, 2017 | 98.68 | 99.06 | 98.68 | 98.93 | 6,835 | +0.01(+0.01%) |
Jul 10, 2017 | 98.88 | 99.27 | 98.80 | 98.92 | 10,130 | -0.08(-0.08%) |
Jul 07, 2017 | 98.45 | 99.00 | 98.45 | 99.00 | 6,631 | +0.71(+0.73%) |
Jul 06, 2017 | 98.96 | 99.01 | 98.29 | 98.29 | 16,110 | -1.01(-1.02%) |
Jul 05, 2017 | 99.30 | 99.33 | 99.14 | 99.30 | 5,733 | -0.25(-0.25%) |