Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 93.99 | 94.58 | 92.17 | 92.86 | 67,678 | -1.18(-1.26%) |
Sep 28, 2017 | 93.11 | 94.24 | 91.45 | 94.04 | 32,643 | +0.84(+0.90%) |
Sep 27, 2017 | 91.97 | 93.50 | 90.30 | 93.20 | 51,796 | +2.07(+2.27%) |
Sep 26, 2017 | 90.40 | 91.51 | 90.00 | 91.13 | 29,458 | +0.94(+1.04%) |
Sep 25, 2017 | 88.13 | 91.04 | 87.93 | 90.20 | 53,881 | +1.68(+1.89%) |
Sep 22, 2017 | 88.08 | 88.92 | 88.08 | 88.52 | 24,117 | +0.00(+0.00%) |
Sep 21, 2017 | 89.21 | 89.21 | 88.03 | 88.52 | 29,565 | -0.54(-0.61%) |
Sep 20, 2017 | 88.87 | 89.51 | 88.28 | 89.06 | 30,584 | +0.00(+0.00%) |
Sep 19, 2017 | 89.56 | 90.15 | 88.77 | 89.06 | 25,516 | -0.30(-0.33%) |
Sep 18, 2017 | 89.31 | 90.05 | 89.16 | 89.36 | 28,836 | -0.20(-0.22%) |
Sep 15, 2017 | 88.52 | 90.69 | 87.98 | 89.56 | 133,221 | +1.43(+1.62%) |
Sep 14, 2017 | 87.78 | 88.84 | 86.99 | 88.13 | 40,458 | +0.05(+0.06%) |
Sep 13, 2017 | 86.65 | 88.13 | 86.65 | 88.08 | 25,790 | +0.99(+1.13%) |
Sep 12, 2017 | 88.18 | 88.18 | 86.11 | 87.09 | 19,558 | +0.30(+0.34%) |
Sep 11, 2017 | 85.52 | 87.54 | 85.52 | 86.80 | 37,485 | +2.42(+2.86%) |
Sep 08, 2017 | 82.21 | 85.12 | 81.82 | 84.38 | 30,725 | +2.02(+2.45%) |
Sep 07, 2017 | 85.42 | 85.61 | 82.26 | 82.36 | 56,201 | -3.27(-3.82%) |
Sep 06, 2017 | 84.12 | 86.86 | 84.12 | 85.63 | 34,464 | +1.08(+1.27%) |
Sep 05, 2017 | 85.98 | 86.76 | 84.21 | 84.56 | 35,759 | -2.06(-2.37%) |
Sep 01, 2017 | 89.01 | 89.01 | 86.37 | 86.61 | 15,699 | +0.00(+0.00%) |
Aug 31, 2017 | 86.27 | 87.35 | 86.17 | 86.61 | 29,412 | +0.54(+0.63%) |
Aug 30, 2017 | 87.89 | 87.89 | 86.07 | 86.07 | 15,575 | -0.88(-1.01%) |
Aug 29, 2017 | 86.12 | 87.45 | 85.93 | 86.96 | 33,188 | +0.59(+0.68%) |
Aug 28, 2017 | 90.48 | 90.97 | 86.22 | 86.37 | 44,005 | -3.77(-4.18%) |
Aug 25, 2017 | 91.02 | 91.02 | 89.94 | 90.14 | 78,864 | -0.59(-0.65%) |
Aug 24, 2017 | 90.77 | 91.02 | 90.48 | 90.73 | 21,537 | +0.24(+0.27%) |
Aug 23, 2017 | 90.04 | 92.00 | 89.99 | 90.48 | 17,955 | -0.15(-0.16%) |
Aug 22, 2017 | 90.19 | 90.92 | 90.19 | 90.63 | 22,515 | +0.88(+0.98%) |
Aug 21, 2017 | 89.50 | 90.24 | 88.42 | 89.75 | 22,944 | +0.29(+0.33%) |
Aug 18, 2017 | 88.87 | 89.60 | 88.67 | 89.45 | 30,498 | -0.05(-0.05%) |
Aug 17, 2017 | 90.24 | 91.17 | 89.35 | 89.50 | 22,963 | -0.69(-0.76%) |
Aug 16, 2017 | 90.33 | 90.68 | 89.99 | 90.19 | 13,263 | +0.20(+0.22%) |
Aug 15, 2017 | 90.77 | 90.77 | 89.75 | 89.99 | 13,210 | -0.59(-0.65%) |
Aug 14, 2017 | 90.38 | 90.97 | 89.45 | 90.58 | 19,016 | +0.93(+1.04%) |
Aug 11, 2017 | 91.85 | 92.05 | 89.50 | 89.65 | 30,410 | -1.96(-2.14%) |
Aug 10, 2017 | 91.71 | 92.10 | 91.02 | 91.61 | 30,841 | -0.15(-0.16%) |
Aug 09, 2017 | 90.58 | 92.29 | 90.48 | 91.75 | 40,230 | +1.03(+1.13%) |
Aug 08, 2017 | 90.29 | 92.00 | 90.24 | 90.73 | 35,182 | +0.39(+0.43%) |
Aug 07, 2017 | 91.31 | 91.56 | 89.94 | 90.33 | 45,430 | -1.08(-1.18%) |
Aug 04, 2017 | 91.56 | 91.85 | 91.31 | 91.41 | 29,954 | +0.00(+0.00%) |
Aug 03, 2017 | 94.59 | 96.85 | 91.12 | 91.41 | 40,421 | -5.63(-5.80%) |
Aug 02, 2017 | 97.43 | 97.43 | 96.65 | 97.04 | 15,922 | -0.34(-0.35%) |
Aug 01, 2017 | 98.02 | 98.49 | 96.75 | 97.38 | 22,421 | -0.59(-0.60%) |
Jul 31, 2017 | 97.83 | 98.61 | 96.99 | 97.97 | 31,291 | -0.20(-0.20%) |
Jul 28, 2017 | 96.31 | 98.22 | 95.96 | 98.17 | 19,485 | +1.71(+1.78%) |
Jul 27, 2017 | 96.80 | 97.43 | 95.62 | 96.45 | 21,440 | -0.24(-0.25%) |
Jul 26, 2017 | 97.58 | 97.58 | 96.65 | 96.70 | 16,871 | -0.64(-0.65%) |
Jul 25, 2017 | 97.04 | 97.68 | 96.70 | 97.34 | 28,600 | +0.93(+0.96%) |
Jul 24, 2017 | 96.60 | 96.60 | 95.38 | 96.41 | 19,739 | +0.10(+0.10%) |
Jul 21, 2017 | 97.34 | 97.34 | 95.52 | 96.31 | 32,855 | -0.20(-0.20%) |
Jul 20, 2017 | 95.96 | 96.70 | 95.77 | 96.50 | 26,909 | +0.59(+0.61%) |
Jul 19, 2017 | 95.18 | 95.96 | 94.84 | 95.92 | 20,878 | +0.88(+0.93%) |
Jul 18, 2017 | 95.13 | 95.28 | 93.37 | 95.03 | 29,945 | -0.49(-0.51%) |
Jul 17, 2017 | 94.69 | 96.06 | 94.50 | 95.52 | 39,629 | +0.83(+0.88%) |
Jul 14, 2017 | 91.95 | 94.74 | 91.90 | 94.69 | 70,241 | +2.79(+3.04%) |
Jul 13, 2017 | 93.37 | 93.37 | 91.17 | 91.90 | 75,208 | +1.27(+1.40%) |
Jul 12, 2017 | 90.77 | 91.46 | 89.40 | 90.63 | 25,956 | +0.29(+0.33%) |
Jul 11, 2017 | 90.58 | 92.83 | 89.40 | 90.33 | 35,312 | +0.00(+0.00%) |
Jul 10, 2017 | 91.22 | 91.46 | 90.19 | 90.33 | 33,288 | -1.52(-1.65%) |
Jul 07, 2017 | 89.99 | 92.15 | 89.99 | 91.85 | 50,996 | +0.88(+0.97%) |
Jul 06, 2017 | 91.95 | 91.95 | 90.77 | 90.97 | 26,794 | -1.03(-1.12%) |
Jul 05, 2017 | 93.22 | 93.22 | 91.26 | 92.00 | 28,895 | -1.57(-1.67%) |