Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 99.29 | 100.40 | 98.03 | 100.26 | 1,268,251 | +1.06(+1.07%) |
Oct 30, 2017 | 102.41 | 102.41 | 98.96 | 99.19 | 1,193,943 | -4.10(-3.97%) |
Oct 27, 2017 | 102.47 | 103.35 | 102.16 | 103.29 | 674,205 | +0.69(+0.67%) |
Oct 26, 2017 | 100.18 | 103.11 | 100.09 | 102.61 | 658,248 | +2.50(+2.50%) |
Oct 25, 2017 | 100.08 | 100.51 | 99.56 | 100.11 | 965,897 | -0.08(-0.08%) |
Oct 24, 2017 | 101.25 | 102.03 | 100.00 | 100.18 | 962,009 | -1.04(-1.02%) |
Oct 23, 2017 | 102.25 | 102.47 | 100.44 | 101.22 | 681,212 | +0.78(+0.78%) |
Oct 20, 2017 | 99.19 | 101.31 | 98.55 | 100.44 | 1,153,351 | +1.69(+1.71%) |
Oct 19, 2017 | 97.99 | 98.97 | 97.48 | 98.75 | 701,202 | +0.32(+0.33%) |
Oct 18, 2017 | 96.61 | 99.02 | 96.61 | 98.43 | 983,669 | +1.90(+1.97%) |
Oct 17, 2017 | 95.63 | 96.70 | 95.39 | 96.53 | 985,777 | +0.74(+0.78%) |
Oct 16, 2017 | 97.49 | 97.49 | 94.47 | 95.78 | 1,910,487 | -2.23(-2.28%) |
Oct 13, 2017 | 101.33 | 102.48 | 97.74 | 98.02 | 2,092,897 | -4.09(-4.01%) |
Oct 12, 2017 | 99.70 | 102.17 | 99.51 | 102.11 | 1,333,004 | +2.52(+2.53%) |
Oct 11, 2017 | 100.14 | 100.33 | 99.05 | 99.59 | 670,938 | -0.46(-0.46%) |
Oct 10, 2017 | 99.98 | 100.19 | 99.32 | 100.05 | 749,241 | +0.25(+0.25%) |
Oct 09, 2017 | 100.53 | 100.76 | 99.03 | 99.81 | 783,005 | -0.77(-0.77%) |
Oct 06, 2017 | 100.67 | 101.76 | 100.20 | 100.58 | 777,222 | -0.13(-0.13%) |
Oct 05, 2017 | 102.08 | 102.45 | 100.35 | 100.71 | 1,173,153 | -1.69(-1.65%) |
Oct 04, 2017 | 102.51 | 103.15 | 102.10 | 102.40 | 1,392,042 | -0.39(-0.38%) |
Oct 03, 2017 | 103.22 | 104.14 | 102.30 | 102.78 | 761,593 | +0.08(+0.07%) |
Oct 02, 2017 | 105.02 | 105.53 | 101.32 | 102.71 | 1,243,321 | -1.97(-1.88%) |
Sep 29, 2017 | 104.69 | 105.17 | 103.44 | 104.68 | 1,327,003 | +2.06(+2.00%) |
Sep 28, 2017 | 102.57 | 103.23 | 102.28 | 102.62 | 601,781 | +0.02(+0.02%) |
Sep 27, 2017 | 101.12 | 102.92 | 100.86 | 102.61 | 1,339,981 | +1.70(+1.68%) |
Sep 26, 2017 | 99.04 | 101.20 | 98.56 | 100.91 | 1,067,033 | +2.03(+2.05%) |
Sep 25, 2017 | 99.39 | 99.78 | 98.32 | 98.88 | 813,666 | -0.77(-0.78%) |
Sep 22, 2017 | 98.76 | 99.82 | 98.63 | 99.66 | 542,060 | +1.02(+1.03%) |
Sep 21, 2017 | 98.55 | 99.63 | 98.06 | 98.64 | 835,880 | +0.39(+0.39%) |
Sep 20, 2017 | 96.98 | 98.29 | 96.64 | 98.25 | 1,291,583 | +1.50(+1.55%) |
Sep 19, 2017 | 96.91 | 97.49 | 96.56 | 96.75 | 582,223 | -0.08(-0.09%) |
Sep 18, 2017 | 95.74 | 96.97 | 95.65 | 96.84 | 799,027 | +1.12(+1.17%) |
Sep 15, 2017 | 94.26 | 95.86 | 93.92 | 95.72 | 1,154,469 | +1.64(+1.74%) |
Sep 14, 2017 | 94.42 | 94.97 | 93.61 | 94.08 | 1,402,797 | -0.72(-0.76%) |
Sep 13, 2017 | 95.39 | 95.39 | 93.97 | 94.79 | 576,910 | -0.94(-0.98%) |
Sep 12, 2017 | 96.15 | 95.28 | 95.74 | 563,560 | +0.08(+0.09%) | |
Sep 11, 2017 | 96.33 | 97.05 | 95.02 | 95.65 | 860,007 | -0.32(-0.33%) |
Sep 08, 2017 | 95.97 | 96.15 | 94.45 | 95.97 | 800,103 | +1.04(+1.09%) |
Sep 07, 2017 | 93.78 | 95.09 | 93.52 | 94.93 | 1,315,721 | +1.55(+1.67%) |
Sep 06, 2017 | 93.24 | 93.81 | 92.62 | 93.38 | 904,291 | +0.45(+0.49%) |
Sep 05, 2017 | 93.50 | 93.88 | 92.48 | 92.93 | 859,422 | -0.70(-0.74%) |
Sep 01, 2017 | 93.68 | 94.15 | 92.83 | 93.62 | 600,716 | +0.43(+0.47%) |
Aug 31, 2017 | 94.33 | 94.33 | 92.60 | 93.19 | 1,084,379 | -0.84(-0.89%) |
Aug 30, 2017 | 94.20 | 94.96 | 93.90 | 94.03 | 1,376,787 | -0.26(-0.28%) |
Aug 29, 2017 | 93.06 | 95.38 | 92.82 | 94.29 | 967,430 | +0.89(+0.95%) |
Aug 28, 2017 | 92.40 | 93.63 | 92.40 | 93.41 | 672,455 | +1.38(+1.50%) |
Aug 25, 2017 | 91.39 | 92.72 | 91.07 | 92.03 | 884,208 | +1.04(+1.14%) |
Aug 24, 2017 | 91.57 | 91.88 | 90.75 | 91.00 | 832,011 | -0.50(-0.55%) |
Aug 23, 2017 | 91.98 | 92.05 | 91.25 | 91.49 | 562,514 | -0.76(-0.83%) |
Aug 22, 2017 | 92.13 | 92.64 | 91.81 | 92.26 | 1,104,739 | +0.52(+0.56%) |
Aug 21, 2017 | 91.10 | 92.42 | 90.71 | 91.74 | 813,667 | +0.68(+0.75%) |
Aug 18, 2017 | 91.20 | 91.99 | 90.46 | 91.06 | 1,049,319 | -0.25(-0.27%) |
Aug 17, 2017 | 91.41 | 91.79 | 90.40 | 91.31 | 1,141,187 | -0.39(-0.42%) |
Aug 16, 2017 | 92.02 | 92.64 | 91.64 | 91.69 | 1,238,044 | -0.08(-0.08%) |
Aug 15, 2017 | 90.84 | 92.15 | 90.67 | 91.77 | 1,319,814 | +1.01(+1.11%) |
Aug 14, 2017 | 89.67 | 91.03 | 89.65 | 90.76 | 1,702,579 | +1.52(+1.70%) |
Aug 11, 2017 | 87.39 | 89.74 | 87.39 | 89.24 | 1,386,496 | +2.45(+2.82%) |
Aug 10, 2017 | 86.31 | 87.54 | 86.27 | 86.79 | 1,415,190 | -0.07(-0.08%) |
Aug 09, 2017 | 85.44 | 86.89 | 84.95 | 86.86 | 1,082,865 | +1.19(+1.39%) |
Aug 08, 2017 | 85.18 | 86.29 | 84.63 | 85.67 | 691,662 | +0.24(+0.28%) |
Aug 07, 2017 | 85.18 | 85.67 | 84.69 | 85.44 | 587,192 | +0.12(+0.14%) |
Aug 04, 2017 | 85.75 | 84.17 | 85.31 | 813,080 | +1.17(+1.39%) | |
Aug 03, 2017 | 84.14 | 84.67 | 83.79 | 84.14 | 893,754 | -0.11(-0.13%) |
Aug 02, 2017 | 83.74 | 84.70 | 83.67 | 84.26 | 588,673 | +0.12(+0.15%) |