Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 94.71 | 97.23 | 94.43 | 96.43 | 39,759 | +1.86(+1.97%) |
Oct 30, 2017 | 96.48 | 97.55 | 94.15 | 94.57 | 25,194 | -2.47(-2.54%) |
Oct 27, 2017 | 97.88 | 99.37 | 96.32 | 97.04 | 27,944 | -0.70(-0.71%) |
Oct 26, 2017 | 97.55 | 98.44 | 96.39 | 97.74 | 25,211 | +1.02(+1.06%) |
Oct 25, 2017 | 97.55 | 98.86 | 96.29 | 96.71 | 25,473 | -1.12(-1.14%) |
Oct 24, 2017 | 97.32 | 98.69 | 95.92 | 97.83 | 27,601 | +0.70(+0.72%) |
Oct 23, 2017 | 96.71 | 98.20 | 95.52 | 97.13 | 30,750 | +0.56(+0.58%) |
Oct 20, 2017 | 96.53 | 97.78 | 96.43 | 96.57 | 42,746 | -0.14(-0.14%) |
Oct 19, 2017 | 96.62 | 96.95 | 95.55 | 96.71 | 19,188 | -0.75(-0.76%) |
Oct 18, 2017 | 95.78 | 97.88 | 95.74 | 97.46 | 24,654 | +1.54(+1.60%) |
Oct 17, 2017 | 96.48 | 97.32 | 95.69 | 95.92 | 29,159 | -0.42(-0.43%) |
Oct 16, 2017 | 96.43 | 97.16 | 96.02 | 96.34 | 39,975 | +0.47(+0.49%) |
Oct 13, 2017 | 96.39 | 96.83 | 95.83 | 95.88 | 37,774 | -0.51(-0.53%) |
Oct 12, 2017 | 95.88 | 97.69 | 95.88 | 96.39 | 49,102 | +0.09(+0.10%) |
Oct 11, 2017 | 96.53 | 97.23 | 95.74 | 96.29 | 35,420 | -0.05(-0.05%) |
Oct 10, 2017 | 97.37 | 97.37 | 96.25 | 96.34 | 35,993 | -0.28(-0.29%) |
Oct 09, 2017 | 96.81 | 97.37 | 96.29 | 96.62 | 55,943 | -0.19(-0.19%) |
Oct 06, 2017 | 96.85 | 97.74 | 96.29 | 96.81 | 33,045 | -0.37(-0.38%) |
Oct 05, 2017 | 96.43 | 97.69 | 96.29 | 97.18 | 44,100 | +0.61(+0.63%) |
Oct 04, 2017 | 98.39 | 101.01 | 96.25 | 96.57 | 84,651 | -4.10(-4.07%) |
Oct 03, 2017 | 101.14 | 102.44 | 100.30 | 100.67 | 58,377 | -0.65(-0.64%) |
Oct 02, 2017 | 98.76 | 101.60 | 98.28 | 101.32 | 41,410 | +2.42(+2.45%) |
Sep 29, 2017 | 98.90 | 99.60 | 98.62 | 98.90 | 66,361 | +0.00(+0.00%) |
Sep 28, 2017 | 100.07 | 100.25 | 98.67 | 98.90 | 44,096 | -1.12(-1.12%) |
Sep 27, 2017 | 97.55 | 101.79 | 95.88 | 100.02 | 59,107 | +2.79(+2.87%) |
Sep 26, 2017 | 97.09 | 97.97 | 97.09 | 97.23 | 37,828 | +0.42(+0.43%) |
Sep 25, 2017 | 95.64 | 97.13 | 95.13 | 96.81 | 41,968 | +1.26(+1.32%) |
Sep 22, 2017 | 95.36 | 96.34 | 95.32 | 95.55 | 32,630 | +0.23(+0.24%) |
Sep 21, 2017 | 96.71 | 97.04 | 95.13 | 95.32 | 33,004 | -1.35(-1.40%) |
Sep 20, 2017 | 96.43 | 97.23 | 95.83 | 96.67 | 25,938 | +0.70(+0.73%) |
Sep 19, 2017 | 96.11 | 96.16 | 95.18 | 95.97 | 29,854 | +0.37(+0.39%) |
Sep 18, 2017 | 93.73 | 95.88 | 92.20 | 95.60 | 27,468 | +2.14(+2.29%) |
Sep 15, 2017 | 92.71 | 93.73 | 91.73 | 93.45 | 92,184 | +0.98(+1.06%) |
Sep 14, 2017 | 91.82 | 92.78 | 91.82 | 92.48 | 22,689 | +0.37(+0.40%) |
Sep 13, 2017 | 90.29 | 92.15 | 89.26 | 92.10 | 37,379 | +1.96(+2.17%) |
Sep 12, 2017 | 90.47 | 90.75 | 89.15 | 90.15 | 58,776 | -0.05(-0.05%) |
Sep 11, 2017 | 88.89 | 90.19 | 88.38 | 90.19 | 20,651 | +1.72(+1.95%) |
Sep 08, 2017 | 87.59 | 89.03 | 87.08 | 88.47 | 46,250 | +0.65(+0.74%) |
Sep 07, 2017 | 88.33 | 89.03 | 87.35 | 87.82 | 34,821 | -0.70(-0.79%) |
Sep 06, 2017 | 88.52 | 89.22 | 87.31 | 88.52 | 32,362 | +0.33(+0.37%) |
Sep 05, 2017 | 88.98 | 89.82 | 87.91 | 88.19 | 46,293 | -0.75(-0.84%) |
Sep 01, 2017 | 88.94 | 89.68 | 88.01 | 88.94 | 34,512 | +0.05(+0.05%) |
Aug 31, 2017 | 88.52 | 89.22 | 88.01 | 88.89 | 37,206 | +0.65(+0.74%) |
Aug 30, 2017 | 87.08 | 88.66 | 87.08 | 88.24 | 42,350 | +0.88(+1.01%) |
Aug 29, 2017 | 88.10 | 89.68 | 87.17 | 87.35 | 48,173 | -1.49(-1.68%) |
Aug 28, 2017 | 86.61 | 90.80 | 86.61 | 88.84 | 78,019 | +3.26(+3.81%) |
Aug 25, 2017 | 84.93 | 86.38 | 84.56 | 85.58 | 38,559 | +0.51(+0.60%) |
Aug 24, 2017 | 85.68 | 85.86 | 84.58 | 85.07 | 25,875 | -0.37(-0.44%) |
Aug 23, 2017 | 85.49 | 87.35 | 85.40 | 85.45 | 39,682 | -0.61(-0.70%) |
Aug 22, 2017 | 88.05 | 88.05 | 85.58 | 86.05 | 37,003 | -1.91(-2.17%) |
Aug 21, 2017 | 87.21 | 88.10 | 86.33 | 87.96 | 52,464 | +1.07(+1.23%) |
Aug 18, 2017 | 86.98 | 87.26 | 86.61 | 86.89 | 37,093 | +0.19(+0.21%) |
Aug 17, 2017 | 87.49 | 88.01 | 86.28 | 86.70 | 30,039 | -0.93(-1.06%) |
Aug 16, 2017 | 87.63 | 88.70 | 87.03 | 87.63 | 39,789 | +0.00(+0.00%) |
Aug 15, 2017 | 88.38 | 88.89 | 87.26 | 87.63 | 28,484 | -0.70(-0.79%) |
Aug 14, 2017 | 87.49 | 88.89 | 87.40 | 88.33 | 45,922 | +1.40(+1.61%) |
Aug 11, 2017 | 85.82 | 87.31 | 85.82 | 86.94 | 36,211 | +1.07(+1.25%) |
Aug 10, 2017 | 86.70 | 87.08 | 85.68 | 85.86 | 40,584 | -1.72(-1.97%) |
Aug 09, 2017 | 86.56 | 88.29 | 85.96 | 87.59 | 46,659 | +0.47(+0.53%) |
Aug 08, 2017 | 86.66 | 88.94 | 86.61 | 87.12 | 32,313 | +0.14(+0.16%) |
Aug 07, 2017 | 87.54 | 87.54 | 86.52 | 86.98 | 34,306 | -0.51(-0.59%) |
Aug 04, 2017 | 86.28 | 88.29 | 86.28 | 87.49 | 32,749 | +1.26(+1.46%) |
Aug 03, 2017 | 88.43 | 88.43 | 85.68 | 86.24 | 39,163 | -1.81(-2.05%) |
Aug 02, 2017 | 87.95 | 88.79 | 87.16 | 88.04 | 29,205 | -0.23(-0.26%) |