Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 91.25 | 93.30 | 90.80 | 92.76 | 4,394,177 | -3.31(-3.45%) |
Oct 30, 2017 | 96.45 | 96.46 | 95.74 | 96.07 | 1,241,192 | -0.55(-0.57%) |
Oct 27, 2017 | 96.14 | 96.67 | 95.88 | 96.62 | 994,549 | +0.68(+0.71%) |
Oct 26, 2017 | 96.10 | 96.36 | 95.74 | 95.94 | 888,029 | +0.41(+0.43%) |
Oct 25, 2017 | 95.31 | 95.95 | 95.03 | 95.53 | 864,390 | +0.26(+0.27%) |
Oct 24, 2017 | 95.84 | 95.97 | 95.24 | 95.27 | 813,296 | -0.44(-0.46%) |
Oct 23, 2017 | 95.50 | 96.00 | 95.49 | 95.71 | 743,414 | +0.43(+0.45%) |
Oct 20, 2017 | 95.49 | 95.50 | 94.80 | 95.28 | 976,680 | +0.13(+0.14%) |
Oct 19, 2017 | 94.78 | 95.21 | 94.25 | 95.15 | 1,166,536 | +0.34(+0.36%) |
Oct 18, 2017 | 94.37 | 95.21 | 94.29 | 94.81 | 652,581 | +0.43(+0.46%) |
Oct 17, 2017 | 95.24 | 95.24 | 94.13 | 94.38 | 963,990 | -0.83(-0.87%) |
Oct 16, 2017 | 95.06 | 95.27 | 94.75 | 95.21 | 1,019,658 | +0.25(+0.26%) |
Oct 13, 2017 | 94.90 | 95.14 | 94.64 | 94.96 | 1,043,485 | +0.35(+0.37%) |
Oct 12, 2017 | 94.56 | 94.99 | 94.42 | 94.61 | 1,051,638 | -0.03(-0.03%) |
Oct 11, 2017 | 94.58 | 94.72 | 94.34 | 94.64 | 858,647 | +0.03(+0.03%) |
Oct 10, 2017 | 94.51 | 94.95 | 94.32 | 94.61 | 1,332,528 | +0.26(+0.28%) |
Oct 09, 2017 | 94.00 | 94.45 | 93.81 | 94.35 | 742,387 | +0.44(+0.47%) |
Oct 06, 2017 | 93.76 | 93.99 | 93.50 | 93.91 | 1,380,378 | +0.09(+0.10%) |
Oct 05, 2017 | 93.91 | 93.95 | 93.36 | 93.82 | 733,348 | +0.11(+0.12%) |
Oct 04, 2017 | 93.44 | 93.94 | 93.27 | 93.71 | 1,107,182 | +0.31(+0.33%) |
Oct 03, 2017 | 93.33 | 93.59 | 93.06 | 93.40 | 520,125 | +0.07(+0.08%) |
Oct 02, 2017 | 93.46 | 93.86 | 93.14 | 93.33 | 867,480 | -0.06(-0.06%) |
Sep 29, 2017 | 93.36 | 93.65 | 93.00 | 93.39 | 1,076,553 | +0.05(+0.05%) |
Sep 28, 2017 | 92.57 | 93.39 | 92.52 | 93.34 | 892,247 | +0.34(+0.37%) |
Sep 27, 2017 | 92.98 | 93.45 | 92.78 | 93.00 | 955,465 | +0.35(+0.38%) |
Sep 26, 2017 | 92.93 | 93.17 | 92.51 | 92.65 | 933,099 | -0.18(-0.19%) |
Sep 25, 2017 | 93.05 | 93.21 | 92.14 | 92.83 | 1,361,975 | -0.22(-0.24%) |
Sep 22, 2017 | 92.68 | 93.12 | 92.54 | 93.05 | 968,942 | +0.33(+0.36%) |
Sep 21, 2017 | 92.67 | 92.93 | 92.35 | 92.72 | 849,200 | -0.08(-0.09%) |
Sep 20, 2017 | 92.87 | 93.12 | 92.18 | 92.80 | 1,136,570 | +0.03(+0.03%) |
Sep 19, 2017 | 93.47 | 93.68 | 92.66 | 92.77 | 1,272,277 | -0.77(-0.82%) |
Sep 18, 2017 | 92.19 | 93.61 | 92.10 | 93.54 | 2,223,601 | +1.53(+1.66%) |
Sep 15, 2017 | 92.06 | 92.33 | 91.72 | 92.01 | 2,102,054 | -0.10(-0.11%) |
Sep 14, 2017 | 92.10 | 92.47 | 91.78 | 92.11 | 997,087 | -0.31(-0.34%) |
Sep 13, 2017 | 93.08 | 93.18 | 92.41 | 92.42 | 874,824 | -0.91(-0.98%) |
Sep 12, 2017 | 93.50 | 93.73 | 92.95 | 93.33 | 771,948 | -0.06(-0.06%) |
Sep 11, 2017 | 92.80 | 93.39 | 92.48 | 93.39 | 1,101,078 | +1.09(+1.18%) |
Sep 08, 2017 | 92.51 | 92.72 | 92.13 | 92.30 | 1,061,118 | -0.23(-0.25%) |
Sep 07, 2017 | 92.65 | 92.84 | 92.23 | 92.53 | 956,812 | +0.06(+0.06%) |
Sep 06, 2017 | 92.39 | 92.61 | 91.86 | 92.47 | 966,534 | +0.26(+0.28%) |
Sep 05, 2017 | 92.10 | 92.32 | 91.70 | 92.21 | 1,007,708 | -0.13(-0.14%) |
Sep 01, 2017 | 93.15 | 93.29 | 91.99 | 92.34 | 1,022,404 | -0.58(-0.62%) |
Aug 31, 2017 | 92.72 | 93.06 | 92.48 | 92.92 | 1,430,376 | +0.53(+0.57%) |
Aug 30, 2017 | 91.95 | 92.49 | 91.72 | 92.39 | 883,042 | +0.45(+0.49%) |
Aug 29, 2017 | 91.34 | 92.23 | 91.28 | 91.94 | 931,362 | +0.15(+0.16%) |
Aug 28, 2017 | 91.64 | 91.86 | 91.36 | 91.79 | 671,562 | +0.45(+0.49%) |
Aug 25, 2017 | 91.59 | 91.75 | 91.18 | 91.34 | 830,378 | +0.09(+0.10%) |
Aug 24, 2017 | 91.58 | 91.58 | 91.05 | 91.25 | 1,185,190 | -0.09(-0.10%) |
Aug 23, 2017 | 91.35 | 91.49 | 91.05 | 91.34 | 976,197 | -0.24(-0.26%) |
Aug 22, 2017 | 91.13 | 91.66 | 90.88 | 91.58 | 1,218,491 | +0.72(+0.79%) |
Aug 21, 2017 | 89.83 | 90.90 | 89.80 | 90.86 | 1,377,720 | +1.03(+1.15%) |
Aug 18, 2017 | 89.50 | 90.12 | 88.97 | 89.83 | 3,093,610 | +0.26(+0.29%) |
Aug 17, 2017 | 91.44 | 91.53 | 89.50 | 89.57 | 1,183,399 | -1.88(-2.06%) |
Aug 16, 2017 | 90.17 | 91.92 | 90.00 | 91.45 | 1,508,698 | +0.79(+0.87%) |
Aug 15, 2017 | 90.47 | 90.88 | 90.43 | 90.66 | 842,807 | +0.21(+0.23%) |
Aug 14, 2017 | 90.00 | 90.61 | 89.84 | 90.45 | 728,028 | +1.23(+1.38%) |
Aug 11, 2017 | 89.06 | 89.64 | 89.04 | 89.22 | 780,605 | -0.04(-0.04%) |
Aug 10, 2017 | 89.27 | 89.73 | 89.05 | 89.26 | 1,637,843 | -0.13(-0.15%) |
Aug 09, 2017 | 89.44 | 89.63 | 89.11 | 89.39 | 1,140,358 | -0.60(-0.67%) |
Aug 08, 2017 | 90.43 | 90.66 | 89.90 | 89.99 | 953,663 | -0.56(-0.62%) |
Aug 07, 2017 | 90.19 | 90.60 | 90.17 | 90.55 | 2,385,506 | +0.18(+0.20%) |
Aug 04, 2017 | 90.87 | 89.99 | 90.37 | 2,748,857 | -0.04(-0.04%) | |
Aug 03, 2017 | 91.06 | 91.52 | 89.85 | 90.41 | 2,176,515 | -0.83(-0.91%) |
Aug 02, 2017 | 91.90 | 92.78 | 90.89 | 91.24 | 2,262,715 | -0.63(-0.69%) |