Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 94.88 | 97.40 | 94.60 | 96.61 | 39,688 | +1.87(+1.97%) |
Oct 30, 2017 | 96.65 | 97.73 | 94.32 | 94.74 | 25,149 | -2.47(-2.54%) |
Oct 27, 2017 | 98.05 | 99.54 | 96.49 | 97.21 | 27,894 | -0.70(-0.71%) |
Oct 26, 2017 | 97.73 | 98.61 | 96.56 | 97.91 | 25,166 | +1.03(+1.06%) |
Oct 25, 2017 | 97.73 | 99.03 | 96.47 | 96.89 | 25,428 | -1.12(-1.14%) |
Oct 24, 2017 | 97.49 | 98.87 | 96.09 | 98.01 | 27,552 | +0.70(+0.72%) |
Oct 23, 2017 | 96.89 | 98.38 | 95.69 | 97.31 | 30,695 | +0.56(+0.58%) |
Oct 20, 2017 | 96.70 | 97.96 | 96.61 | 96.75 | 42,670 | -0.14(-0.14%) |
Oct 19, 2017 | 96.79 | 97.12 | 95.72 | 96.89 | 19,154 | -0.75(-0.76%) |
Oct 18, 2017 | 95.95 | 98.05 | 95.91 | 97.63 | 24,610 | +1.54(+1.60%) |
Oct 17, 2017 | 96.65 | 97.49 | 95.86 | 96.09 | 29,107 | -0.42(-0.43%) |
Oct 16, 2017 | 96.61 | 97.33 | 96.19 | 96.51 | 39,905 | +0.47(+0.49%) |
Oct 13, 2017 | 96.56 | 97.00 | 96.00 | 96.05 | 37,707 | -0.51(-0.53%) |
Oct 12, 2017 | 96.05 | 97.87 | 96.05 | 96.56 | 49,014 | +0.09(+0.10%) |
Oct 11, 2017 | 96.70 | 97.40 | 95.91 | 96.47 | 35,358 | -0.05(-0.05%) |
Oct 10, 2017 | 97.54 | 97.54 | 96.42 | 96.51 | 35,929 | -0.28(-0.29%) |
Oct 09, 2017 | 96.98 | 97.54 | 96.47 | 96.79 | 55,843 | -0.19(-0.19%) |
Oct 06, 2017 | 97.03 | 97.91 | 96.47 | 96.98 | 32,987 | -0.37(-0.38%) |
Oct 05, 2017 | 96.61 | 97.87 | 96.47 | 97.35 | 44,022 | +0.61(+0.63%) |
Oct 04, 2017 | 98.57 | 101.19 | 96.42 | 96.75 | 84,501 | -4.11(-4.07%) |
Oct 03, 2017 | 101.32 | 102.62 | 100.48 | 100.85 | 58,273 | -0.65(-0.64%) |
Oct 02, 2017 | 98.94 | 101.78 | 98.45 | 101.50 | 41,337 | +2.43(+2.45%) |
Sep 29, 2017 | 99.08 | 99.78 | 98.80 | 99.08 | 66,243 | +0.00(+0.00%) |
Sep 28, 2017 | 100.24 | 100.43 | 98.84 | 99.08 | 44,017 | -1.12(-1.12%) |
Sep 27, 2017 | 97.73 | 101.97 | 96.05 | 100.20 | 59,002 | +2.80(+2.87%) |
Sep 26, 2017 | 97.26 | 98.15 | 97.26 | 97.40 | 37,761 | +0.42(+0.43%) |
Sep 25, 2017 | 95.81 | 97.31 | 95.30 | 96.98 | 41,894 | +1.26(+1.32%) |
Sep 22, 2017 | 95.53 | 96.51 | 95.49 | 95.72 | 32,572 | +0.23(+0.24%) |
Sep 21, 2017 | 96.89 | 97.21 | 95.30 | 95.49 | 32,946 | -1.35(-1.40%) |
Sep 20, 2017 | 96.61 | 97.40 | 96.00 | 96.84 | 25,892 | +0.70(+0.73%) |
Sep 19, 2017 | 96.28 | 96.33 | 95.35 | 96.14 | 29,801 | +0.37(+0.39%) |
Sep 18, 2017 | 93.90 | 96.05 | 92.36 | 95.77 | 27,419 | +2.15(+2.29%) |
Sep 15, 2017 | 92.87 | 93.90 | 91.89 | 93.62 | 92,020 | +0.98(+1.06%) |
Sep 14, 2017 | 91.99 | 92.94 | 91.99 | 92.64 | 22,648 | +0.37(+0.40%) |
Sep 13, 2017 | 90.45 | 92.31 | 89.42 | 92.27 | 37,313 | +1.96(+2.17%) |
Sep 12, 2017 | 90.64 | 90.92 | 89.31 | 90.31 | 58,672 | -0.05(-0.05%) |
Sep 11, 2017 | 89.05 | 90.36 | 88.54 | 90.36 | 20,614 | +1.73(+1.95%) |
Sep 08, 2017 | 87.74 | 89.19 | 87.23 | 88.63 | 46,168 | +0.65(+0.74%) |
Sep 07, 2017 | 88.49 | 89.19 | 87.51 | 87.98 | 34,760 | -0.70(-0.79%) |
Sep 06, 2017 | 88.68 | 89.38 | 87.46 | 88.68 | 32,305 | +0.33(+0.37%) |
Sep 05, 2017 | 89.14 | 89.98 | 88.07 | 88.35 | 46,210 | -0.75(-0.84%) |
Sep 01, 2017 | 89.10 | 89.84 | 88.16 | 89.10 | 34,451 | +0.05(+0.05%) |
Aug 31, 2017 | 88.68 | 89.38 | 88.16 | 89.05 | 37,140 | +0.65(+0.74%) |
Aug 30, 2017 | 87.23 | 88.82 | 87.23 | 88.40 | 42,274 | +0.89(+1.01%) |
Aug 29, 2017 | 88.26 | 89.84 | 87.32 | 87.51 | 48,087 | -1.49(-1.68%) |
Aug 28, 2017 | 86.76 | 90.96 | 86.76 | 89.00 | 77,880 | +3.27(+3.81%) |
Aug 25, 2017 | 85.08 | 86.53 | 84.71 | 85.74 | 38,491 | +0.51(+0.60%) |
Aug 24, 2017 | 85.83 | 86.02 | 84.73 | 85.22 | 25,829 | -0.37(-0.44%) |
Aug 23, 2017 | 85.64 | 87.51 | 85.55 | 85.60 | 39,612 | -0.61(-0.70%) |
Aug 22, 2017 | 88.21 | 88.21 | 85.74 | 86.20 | 36,938 | -1.91(-2.17%) |
Aug 21, 2017 | 87.37 | 88.26 | 86.48 | 88.12 | 52,371 | +1.07(+1.23%) |
Aug 18, 2017 | 87.14 | 87.42 | 86.76 | 87.04 | 37,028 | +0.19(+0.21%) |
Aug 17, 2017 | 87.65 | 88.16 | 86.44 | 86.86 | 29,985 | -0.93(-1.06%) |
Aug 16, 2017 | 87.79 | 88.86 | 87.18 | 87.79 | 39,718 | +0.00(+0.00%) |
Aug 15, 2017 | 88.54 | 89.05 | 87.42 | 87.79 | 28,433 | -0.70(-0.79%) |
Aug 14, 2017 | 87.65 | 89.05 | 87.56 | 88.49 | 45,841 | +1.40(+1.61%) |
Aug 11, 2017 | 85.97 | 87.46 | 85.97 | 87.09 | 36,147 | +1.07(+1.25%) |
Aug 10, 2017 | 86.86 | 87.23 | 85.83 | 86.02 | 40,512 | -1.73(-1.97%) |
Aug 09, 2017 | 86.72 | 88.44 | 86.11 | 87.74 | 46,576 | +0.47(+0.53%) |
Aug 08, 2017 | 86.81 | 89.10 | 86.76 | 87.28 | 32,256 | +0.14(+0.16%) |
Aug 07, 2017 | 87.70 | 87.70 | 86.67 | 87.14 | 34,245 | -0.51(-0.59%) |
Aug 04, 2017 | 86.44 | 88.44 | 86.44 | 87.65 | 32,691 | +1.26(+1.46%) |
Aug 03, 2017 | 88.58 | 88.58 | 85.83 | 86.39 | 39,093 | -1.81(-2.05%) |
Aug 02, 2017 | 88.11 | 88.95 | 87.32 | 88.20 | 29,154 | -0.23(-0.26%) |