Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 85.05 | 88.18 | 84.98 | 87.93 | 611,094 | +2.53(+2.96%) |
Sep 28, 2017 | 85.00 | 85.50 | 84.63 | 85.40 | 261,336 | -0.04(-0.05%) |
Sep 27, 2017 | 85.00 | 86.21 | 84.69 | 85.44 | 304,557 | +0.90(+1.06%) |
Sep 26, 2017 | 84.65 | 84.72 | 83.92 | 84.54 | 181,406 | +0.40(+0.48%) |
Sep 25, 2017 | 84.00 | 84.27 | 82.75 | 84.14 | 277,964 | +0.05(+0.06%) |
Sep 22, 2017 | 83.65 | 84.45 | 83.65 | 84.09 | 215,534 | +0.44(+0.53%) |
Sep 21, 2017 | 83.25 | 84.06 | 82.60 | 83.65 | 148,971 | +0.17(+0.20%) |
Sep 20, 2017 | 83.25 | 83.60 | 82.60 | 83.48 | 146,244 | +0.21(+0.25%) |
Sep 19, 2017 | 84.21 | 84.78 | 82.27 | 83.27 | 184,861 | -0.93(-1.10%) |
Sep 18, 2017 | 81.95 | 84.70 | 81.51 | 84.20 | 435,558 | +2.40(+2.93%) |
Sep 15, 2017 | 83.21 | 84.21 | 80.98 | 81.80 | 732,889 | -1.21(-1.46%) |
Sep 14, 2017 | 85.22 | 85.39 | 82.79 | 83.01 | 372,856 | -2.28(-2.67%) |
Sep 13, 2017 | 87.61 | 87.61 | 84.13 | 85.29 | 346,109 | -2.32(-2.65%) |
Sep 12, 2017 | 85.20 | 87.71 | 84.86 | 87.61 | 448,236 | +2.93(+3.46%) |
Sep 11, 2017 | 85.00 | 85.05 | 84.12 | 84.68 | 380,349 | +0.14(+0.17%) |
Sep 08, 2017 | 84.69 | 85.37 | 84.00 | 84.54 | 316,108 | -0.30(-0.35%) |
Sep 07, 2017 | 83.96 | 84.96 | 83.55 | 84.84 | 388,724 | +1.04(+1.24%) |
Sep 06, 2017 | 83.50 | 84.04 | 83.05 | 83.80 | 315,698 | +0.44(+0.53%) |
Sep 05, 2017 | 81.87 | 83.43 | 80.84 | 83.36 | 438,442 | +1.25(+1.52%) |
Sep 01, 2017 | 81.50 | 82.15 | 80.58 | 82.11 | 380,541 | +0.78(+0.96%) |
Aug 31, 2017 | 79.84 | 81.44 | 79.08 | 81.33 | 298,575 | +1.75(+2.20%) |
Aug 30, 2017 | 78.76 | 79.73 | 78.76 | 79.58 | 240,978 | +0.69(+0.87%) |
Aug 29, 2017 | 78.38 | 79.07 | 77.96 | 78.89 | 182,202 | -0.12(-0.15%) |
Aug 28, 2017 | 79.23 | 79.50 | 78.43 | 79.01 | 203,483 | +0.18(+0.23%) |
Aug 25, 2017 | 79.81 | 80.98 | 78.78 | 78.83 | 417,020 | -0.83(-1.04%) |
Aug 24, 2017 | 80.43 | 80.70 | 79.38 | 79.66 | 138,698 | -0.42(-0.52%) |
Aug 23, 2017 | 80.26 | 80.61 | 79.66 | 80.08 | 95,201 | -0.58(-0.72%) |
Aug 22, 2017 | 81.15 | 81.25 | 79.97 | 80.66 | 191,442 | -0.16(-0.20%) |
Aug 21, 2017 | 80.43 | 80.97 | 79.63 | 80.82 | 219,207 | +0.07(+0.09%) |
Aug 18, 2017 | 79.47 | 80.75 | 78.57 | 80.75 | 267,467 | +0.80(+1.00%) |
Aug 17, 2017 | 82.07 | 82.14 | 79.90 | 79.95 | 125,557 | -2.28(-2.77%) |
Aug 16, 2017 | 82.46 | 82.67 | 82.02 | 82.23 | 116,191 | -0.16(-0.19%) |
Aug 15, 2017 | 82.00 | 82.75 | 81.70 | 82.39 | 344,572 | +0.38(+0.46%) |
Aug 14, 2017 | 80.29 | 82.07 | 79.95 | 82.01 | 243,977 | +2.28(+2.86%) |
Aug 11, 2017 | 80.32 | 81.21 | 78.01 | 79.73 | 392,850 | -1.42(-1.75%) |
Aug 10, 2017 | 81.36 | 81.51 | 80.22 | 81.15 | 202,322 | -0.66(-0.81%) |
Aug 09, 2017 | 81.55 | 83.06 | 81.48 | 81.81 | 162,693 | -0.02(-0.02%) |
Aug 08, 2017 | 81.78 | 82.98 | 81.59 | 81.83 | 205,060 | -0.40(-0.49%) |
Aug 07, 2017 | 83.31 | 83.31 | 81.73 | 82.23 | 223,159 | -1.18(-1.41%) |
Aug 04, 2017 | 82.33 | 84.30 | 82.23 | 83.41 | 361,714 | +1.51(+1.84%) |
Aug 03, 2017 | 82.99 | 83.98 | 81.31 | 81.90 | 331,963 | -2.62(-3.10%) |
Aug 02, 2017 | 86.10 | 86.10 | 84.30 | 84.52 | 317,701 | -1.52(-1.77%) |
Aug 01, 2017 | 85.92 | 86.30 | 85.62 | 86.04 | 189,262 | +0.11(+0.13%) |
Jul 31, 2017 | 85.82 | 86.37 | 84.82 | 85.93 | 301,001 | +0.47(+0.55%) |
Jul 28, 2017 | 85.56 | 86.32 | 85.46 | 85.46 | 174,289 | -0.33(-0.38%) |
Jul 27, 2017 | 87.17 | 87.47 | 84.54 | 85.79 | 156,547 | -1.19(-1.37%) |
Jul 26, 2017 | 86.68 | 87.24 | 86.08 | 86.98 | 140,270 | +0.40(+0.46%) |
Jul 25, 2017 | 87.35 | 87.87 | 86.18 | 86.58 | 159,547 | -0.78(-0.89%) |
Jul 24, 2017 | 87.43 | 87.93 | 87.21 | 87.36 | 151,444 | +0.10(+0.11%) |
Jul 21, 2017 | 86.75 | 87.78 | 86.73 | 87.26 | 166,085 | +0.68(+0.79%) |
Jul 20, 2017 | 85.63 | 86.85 | 85.41 | 86.58 | 191,012 | +1.01(+1.18%) |
Jul 19, 2017 | 85.73 | 86.00 | 84.56 | 85.57 | 153,300 | -0.03(-0.04%) |
Jul 18, 2017 | 83.70 | 85.88 | 83.70 | 85.60 | 261,558 | +1.80(+2.15%) |
Jul 17, 2017 | 84.24 | 84.24 | 83.65 | 83.80 | 107,656 | -0.45(-0.53%) |
Jul 14, 2017 | 83.60 | 84.41 | 83.37 | 84.25 | 130,174 | +0.67(+0.80%) |
Jul 13, 2017 | 84.20 | 84.20 | 83.22 | 83.58 | 113,977 | -0.63(-0.75%) |
Jul 12, 2017 | 83.86 | 84.22 | 83.51 | 84.21 | 137,516 | +0.88(+1.06%) |
Jul 11, 2017 | 83.00 | 83.45 | 82.37 | 83.33 | 209,116 | +0.49(+0.59%) |
Jul 10, 2017 | 84.00 | 84.33 | 82.74 | 82.84 | 257,337 | -1.22(-1.45%) |
Jul 07, 2017 | 82.94 | 84.15 | 82.43 | 84.06 | 292,176 | +1.45(+1.76%) |
Jul 06, 2017 | 82.88 | 83.20 | 81.57 | 82.61 | 236,283 | -0.90(-1.08%) |
Jul 05, 2017 | 83.19 | 83.92 | 82.49 | 83.51 | 265,163 | +0.57(+0.69%) |