Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 95.03 | 95.65 | 94.93 | 95.42 | 355,319 | +0.16(+0.17%) |
Sep 28, 2017 | 94.41 | 95.47 | 94.03 | 95.26 | 320,731 | +0.82(+0.86%) |
Sep 27, 2017 | 94.40 | 94.99 | 94.14 | 94.44 | 275,867 | +0.52(+0.55%) |
Sep 26, 2017 | 94.49 | 94.88 | 93.90 | 93.92 | 284,124 | -0.29(-0.31%) |
Sep 25, 2017 | 94.92 | 94.99 | 93.87 | 94.21 | 681,204 | -0.71(-0.75%) |
Sep 22, 2017 | 94.31 | 95.13 | 94.31 | 94.92 | 199,796 | +0.21(+0.23%) |
Sep 21, 2017 | 94.12 | 94.78 | 93.89 | 94.71 | 242,427 | +0.42(+0.44%) |
Sep 20, 2017 | 94.86 | 95.17 | 93.55 | 94.29 | 330,646 | -0.60(-0.64%) |
Sep 19, 2017 | 94.86 | 95.22 | 94.66 | 94.90 | 256,193 | -0.17(-0.18%) |
Sep 18, 2017 | 94.64 | 95.13 | 94.40 | 95.06 | 221,388 | +0.62(+0.66%) |
Sep 15, 2017 | 94.57 | 94.73 | 94.01 | 94.44 | 410,202 | -0.26(-0.27%) |
Sep 14, 2017 | 94.67 | 94.97 | 94.01 | 94.70 | 239,960 | -0.07(-0.08%) |
Sep 13, 2017 | 95.23 | 95.52 | 94.53 | 94.78 | 372,743 | -0.50(-0.53%) |
Sep 12, 2017 | 95.30 | 95.58 | 94.74 | 95.28 | 323,234 | +0.13(+0.14%) |
Sep 11, 2017 | 95.21 | 95.62 | 94.73 | 95.15 | 386,265 | +0.49(+0.52%) |
Sep 08, 2017 | 94.48 | 95.33 | 93.93 | 94.66 | 284,901 | +0.16(+0.17%) |
Sep 07, 2017 | 94.23 | 94.92 | 93.90 | 94.50 | 444,736 | +0.58(+0.61%) |
Sep 06, 2017 | 94.50 | 94.70 | 93.76 | 93.92 | 346,214 | -0.30(-0.31%) |
Sep 05, 2017 | 95.07 | 93.78 | 94.22 | 360,559 | -0.68(-0.72%) | |
Sep 01, 2017 | 95.59 | 95.81 | 94.50 | 94.90 | 283,338 | -0.48(-0.50%) |
Aug 31, 2017 | 94.46 | 95.33 | 94.34 | 95.38 | 563,016 | +1.40(+1.49%) |
Aug 30, 2017 | 93.69 | 94.20 | 93.58 | 93.99 | 473,066 | +0.44(+0.47%) |
Aug 29, 2017 | 93.12 | 93.89 | 92.89 | 93.54 | 510,286 | +0.56(+0.60%) |
Aug 28, 2017 | 92.80 | 93.23 | 92.54 | 92.99 | 406,589 | +0.37(+0.40%) |
Aug 25, 2017 | 92.50 | 92.91 | 92.10 | 92.62 | 226,584 | +0.46(+0.50%) |
Aug 24, 2017 | 93.01 | 93.09 | 92.02 | 92.15 | 305,121 | -0.69(-0.75%) |
Aug 23, 2017 | 92.53 | 93.08 | 92.40 | 92.85 | 226,369 | -0.06(-0.07%) |
Aug 22, 2017 | 92.07 | 93.01 | 91.69 | 92.91 | 398,899 | +1.02(+1.11%) |
Aug 21, 2017 | 90.92 | 92.14 | 90.92 | 91.89 | 711,629 | +0.80(+0.87%) |
Aug 18, 2017 | 91.62 | 92.07 | 90.84 | 91.10 | 917,324 | -0.26(-0.28%) |
Aug 17, 2017 | 93.97 | 94.63 | 91.30 | 91.36 | 875,816 | -2.66(-2.83%) |
Aug 16, 2017 | 97.17 | 97.17 | 92.59 | 94.01 | 1,308,870 | -4.55(-4.62%) |
Aug 15, 2017 | 98.54 | 99.94 | 98.04 | 98.57 | 572,325 | +0.15(+0.15%) |
Aug 14, 2017 | 98.53 | 98.77 | 98.04 | 98.42 | 535,471 | +0.56(+0.58%) |
Aug 11, 2017 | 98.24 | 98.71 | 97.59 | 97.85 | 284,481 | -0.31(-0.31%) |
Aug 10, 2017 | 98.22 | 98.65 | 97.82 | 98.16 | 256,751 | -0.28(-0.28%) |
Aug 09, 2017 | 98.22 | 98.71 | 97.85 | 98.44 | 289,709 | -0.19(-0.20%) |
Aug 08, 2017 | 98.63 | 98.95 | 97.99 | 98.63 | 193,653 | -0.04(-0.04%) |
Aug 07, 2017 | 98.10 | 98.84 | 97.85 | 98.67 | 292,007 | +0.55(+0.56%) |
Aug 04, 2017 | 98.53 | 97.68 | 98.12 | 251,264 | +0.12(+0.12%) | |
Aug 03, 2017 | 97.82 | 98.03 | 96.90 | 98.00 | 438,120 | +0.19(+0.20%) |
Aug 02, 2017 | 99.30 | 99.30 | 97.35 | 97.81 | 446,882 | -1.56(-1.57%) |
Aug 01, 2017 | 101.49 | 101.49 | 98.96 | 99.37 | 608,556 | +0.06(+0.06%) |
Jul 31, 2017 | 99.71 | 99.09 | 99.32 | 368,913 | +0.22(+0.22%) | |
Jul 28, 2017 | 98.54 | 99.27 | 98.37 | 99.09 | 316,409 | +0.36(+0.37%) |
Jul 27, 2017 | 99.01 | 99.11 | 98.20 | 98.73 | 336,390 | +0.00(+0.00%) |
Jul 26, 2017 | 98.56 | 99.15 | 98.27 | 98.73 | 363,851 | +0.19(+0.20%) |
Jul 25, 2017 | 98.48 | 98.68 | 97.99 | 98.54 | 505,559 | +0.27(+0.27%) |
Jul 24, 2017 | 98.16 | 98.48 | 97.85 | 98.27 | 358,226 | +0.00(+0.00%) |
Jul 21, 2017 | 98.13 | 98.82 | 97.64 | 98.27 | 254,269 | -0.24(-0.24%) |
Jul 20, 2017 | 99.00 | 98.17 | 98.51 | 358,544 | +0.28(+0.28%) | |
Jul 19, 2017 | 97.81 | 98.55 | 97.39 | 98.23 | 313,048 | +0.88(+0.90%) |
Jul 18, 2017 | 97.79 | 97.86 | 97.02 | 97.36 | 318,794 | -0.30(-0.30%) |
Jul 17, 2017 | 97.37 | 97.72 | 97.01 | 97.65 | 203,888 | +0.30(+0.30%) |
Jul 14, 2017 | 97.73 | 97.08 | 97.36 | 287,753 | +0.28(+0.29%) | |
Jul 13, 2017 | 97.48 | 97.50 | 96.61 | 97.08 | 244,016 | -0.32(-0.33%) |
Jul 12, 2017 | 96.69 | 97.44 | 96.35 | 97.40 | 409,119 | +1.24(+1.29%) |
Jul 11, 2017 | 96.11 | 96.26 | 95.46 | 96.16 | 277,381 | +0.07(+0.08%) |
Jul 10, 2017 | 95.90 | 96.39 | 95.56 | 96.09 | 259,714 | +0.21(+0.22%) |
Jul 07, 2017 | 94.98 | 96.40 | 94.98 | 95.87 | 321,583 | +0.91(+0.95%) |
Jul 06, 2017 | 95.50 | 95.64 | 94.76 | 94.97 | 501,185 | -0.98(-1.02%) |
Jul 05, 2017 | 95.59 | 96.46 | 95.47 | 95.95 | 450,836 | +0.43(+0.46%) |