Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 92.42 | 93.11 | 91.14 | 92.27 | 636,251 | +0.20(+0.22%) |
Oct 30, 2017 | 92.11 | 93.21 | 92.01 | 92.07 | 405,506 | -0.02(-0.02%) |
Oct 27, 2017 | 91.81 | 93.39 | 91.24 | 92.09 | 483,449 | +0.25(+0.27%) |
Oct 26, 2017 | 95.81 | 95.81 | 91.65 | 91.84 | 1,110,912 | -3.01(-3.17%) |
Oct 25, 2017 | 94.52 | 95.58 | 94.31 | 94.85 | 424,871 | +0.18(+0.19%) |
Oct 24, 2017 | 93.91 | 94.81 | 93.22 | 94.66 | 438,045 | +0.71(+0.75%) |
Oct 23, 2017 | 95.23 | 95.42 | 93.71 | 93.96 | 280,724 | -0.77(-0.81%) |
Oct 20, 2017 | 95.81 | 95.86 | 94.61 | 94.72 | 207,133 | -0.96(-1.00%) |
Oct 19, 2017 | 95.39 | 95.92 | 94.73 | 95.68 | 231,218 | +0.01(+0.01%) |
Oct 18, 2017 | 95.11 | 96.02 | 94.32 | 95.67 | 316,877 | +0.54(+0.57%) |
Oct 17, 2017 | 93.11 | 95.85 | 93.10 | 95.13 | 398,553 | +2.02(+2.17%) |
Oct 16, 2017 | 93.60 | 94.70 | 93.03 | 93.11 | 487,780 | -0.44(-0.47%) |
Oct 13, 2017 | 95.31 | 95.31 | 93.45 | 93.56 | 305,786 | -1.24(-1.31%) |
Oct 12, 2017 | 94.62 | 95.45 | 94.25 | 94.80 | 511,927 | +0.37(+0.39%) |
Oct 11, 2017 | 95.02 | 95.05 | 93.91 | 94.43 | 480,071 | -0.06(-0.06%) |
Oct 10, 2017 | 93.77 | 95.05 | 93.56 | 94.49 | 405,289 | +1.08(+1.16%) |
Oct 09, 2017 | 94.55 | 94.96 | 93.32 | 93.41 | 283,656 | -0.68(-0.73%) |
Oct 06, 2017 | 92.85 | 94.31 | 92.08 | 94.09 | 428,110 | +0.87(+0.94%) |
Oct 05, 2017 | 92.33 | 93.39 | 92.19 | 93.21 | 448,959 | +1.02(+1.10%) |
Oct 04, 2017 | 91.77 | 92.52 | 91.07 | 92.20 | 540,376 | +0.77(+0.84%) |
Oct 03, 2017 | 93.23 | 93.52 | 91.29 | 91.43 | 512,414 | -1.72(-1.84%) |
Oct 02, 2017 | 93.30 | 93.52 | 92.16 | 93.15 | 678,725 | -0.08(-0.09%) |
Sep 29, 2017 | 91.56 | 93.59 | 91.56 | 93.23 | 508,583 | +1.60(+1.75%) |
Sep 28, 2017 | 90.89 | 91.67 | 90.10 | 91.63 | 446,096 | +0.89(+0.98%) |
Sep 27, 2017 | 90.04 | 90.80 | 89.36 | 90.74 | 609,668 | +0.66(+0.73%) |
Sep 26, 2017 | 89.82 | 91.09 | 89.26 | 90.08 | 628,417 | +0.36(+0.41%) |
Sep 25, 2017 | 89.65 | 90.19 | 88.95 | 89.72 | 410,344 | +0.07(+0.07%) |
Sep 22, 2017 | 91.52 | 92.03 | 89.28 | 89.65 | 568,271 | -1.54(-1.69%) |
Sep 21, 2017 | 91.09 | 91.94 | 90.94 | 91.19 | 441,202 | -0.06(-0.06%) |
Sep 20, 2017 | 93.74 | 93.90 | 90.91 | 91.24 | 656,002 | -2.20(-2.35%) |
Sep 19, 2017 | 92.99 | 93.68 | 92.04 | 93.44 | 924,100 | +0.60(+0.65%) |
Sep 18, 2017 | 91.73 | 93.35 | 91.08 | 92.84 | 625,421 | +1.45(+1.59%) |
Sep 15, 2017 | 91.50 | 91.69 | 90.24 | 91.38 | 744,496 | -0.26(-0.29%) |
Sep 14, 2017 | 91.99 | 92.31 | 90.07 | 91.65 | 909,273 | -0.34(-0.37%) |
Sep 13, 2017 | 95.03 | 95.07 | 91.63 | 91.99 | 914,157 | -3.18(-3.34%) |
Sep 12, 2017 | 98.81 | 98.85 | 94.43 | 95.17 | 763,273 | -3.61(-3.66%) |
Sep 11, 2017 | 97.31 | 99.15 | 97.26 | 98.78 | 783,997 | +1.74(+1.80%) |
Sep 08, 2017 | 96.71 | 97.47 | 96.35 | 97.04 | 463,495 | +0.21(+0.22%) |
Sep 07, 2017 | 96.68 | 97.32 | 96.22 | 96.82 | 527,993 | +0.31(+0.33%) |
Sep 06, 2017 | 98.38 | 98.84 | 96.45 | 96.51 | 664,947 | -1.79(-1.82%) |
Sep 05, 2017 | 97.60 | 98.67 | 96.99 | 98.30 | 431,549 | +0.69(+0.71%) |
Sep 01, 2017 | 98.34 | 98.50 | 97.17 | 97.61 | 335,217 | -0.53(-0.54%) |
Aug 31, 2017 | 98.25 | 99.86 | 98.04 | 98.14 | 541,307 | +0.17(+0.18%) |
Aug 30, 2017 | 97.44 | 98.16 | 97.14 | 97.96 | 342,568 | +0.57(+0.59%) |
Aug 29, 2017 | 95.99 | 97.91 | 95.99 | 97.39 | 417,876 | +1.14(+1.18%) |
Aug 28, 2017 | 95.85 | 96.52 | 95.26 | 96.25 | 1,417,282 | +0.61(+0.64%) |
Aug 25, 2017 | 95.53 | 96.08 | 95.11 | 95.64 | 378,041 | +0.42(+0.44%) |
Aug 24, 2017 | 95.52 | 95.94 | 94.95 | 95.22 | 447,603 | -0.20(-0.21%) |
Aug 23, 2017 | 94.47 | 96.19 | 94.44 | 95.42 | 810,510 | +0.81(+0.86%) |
Aug 22, 2017 | 92.62 | 94.80 | 92.43 | 94.61 | 863,360 | +2.21(+2.39%) |
Aug 21, 2017 | 91.42 | 93.09 | 91.20 | 92.40 | 524,019 | +1.41(+1.55%) |
Aug 18, 2017 | 90.67 | 91.57 | 89.95 | 90.99 | 409,149 | +0.19(+0.21%) |
Aug 17, 2017 | 92.20 | 92.70 | 90.79 | 90.80 | 358,422 | -1.50(-1.63%) |
Aug 16, 2017 | 91.43 | 92.89 | 91.10 | 92.30 | 542,808 | +1.14(+1.25%) |
Aug 15, 2017 | 90.57 | 91.70 | 89.83 | 91.16 | 478,969 | +0.42(+0.46%) |
Aug 14, 2017 | 88.52 | 91.29 | 88.36 | 90.74 | 721,919 | +2.60(+2.95%) |
Aug 11, 2017 | 86.77 | 88.24 | 86.03 | 88.14 | 499,859 | +0.65(+0.75%) |
Aug 10, 2017 | 87.62 | 88.57 | 86.98 | 87.48 | 1,022,144 | -0.33(-0.38%) |
Aug 09, 2017 | 89.02 | 89.02 | 87.77 | 87.81 | 7,185,103 | -1.21(-1.36%) |
Aug 08, 2017 | 89.26 | 89.78 | 88.44 | 89.02 | 604,902 | -0.18(-0.20%) |
Aug 07, 2017 | 89.25 | 89.53 | 88.63 | 89.20 | 370,227 | -0.06(-0.06%) |
Aug 04, 2017 | 90.23 | 90.62 | 89.01 | 89.26 | 361,405 | -0.86(-0.95%) |
Aug 03, 2017 | 91.31 | 91.34 | 89.33 | 90.12 | 418,344 | -1.17(-1.29%) |
Aug 02, 2017 | 91.17 | 91.37 | 89.44 | 91.29 | 437,174 | +0.00(+0.00%) |