Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 85.04 | 86.95 | 84.62 | 86.45 | 4,714,918 | -3.08(-3.45%) |
Oct 30, 2017 | 89.89 | 89.90 | 89.23 | 89.53 | 1,331,789 | -0.51(-0.57%) |
Oct 27, 2017 | 89.60 | 90.09 | 89.36 | 90.05 | 1,067,143 | +0.63(+0.71%) |
Oct 26, 2017 | 89.56 | 89.80 | 89.23 | 89.41 | 952,848 | +0.38(+0.43%) |
Oct 25, 2017 | 88.83 | 89.42 | 88.57 | 89.03 | 927,483 | +0.24(+0.27%) |
Oct 24, 2017 | 89.32 | 89.44 | 88.76 | 88.79 | 872,660 | -0.41(-0.46%) |
Oct 23, 2017 | 89.00 | 89.47 | 88.99 | 89.20 | 797,677 | +0.40(+0.45%) |
Oct 20, 2017 | 88.99 | 89.00 | 88.35 | 88.80 | 1,047,970 | +0.12(+0.14%) |
Oct 19, 2017 | 88.33 | 88.73 | 87.84 | 88.68 | 1,251,684 | +0.32(+0.36%) |
Oct 18, 2017 | 87.95 | 88.73 | 87.88 | 88.36 | 700,214 | +0.40(+0.46%) |
Oct 17, 2017 | 88.76 | 88.76 | 87.73 | 87.96 | 1,034,353 | -0.77(-0.87%) |
Oct 16, 2017 | 88.59 | 88.79 | 88.31 | 88.73 | 1,094,085 | +0.23(+0.26%) |
Oct 13, 2017 | 88.44 | 88.67 | 88.20 | 88.50 | 1,119,651 | +0.33(+0.37%) |
Oct 12, 2017 | 88.13 | 88.53 | 88.00 | 88.17 | 1,128,399 | -0.03(-0.03%) |
Oct 11, 2017 | 88.15 | 88.28 | 87.92 | 88.20 | 921,321 | +0.03(+0.03%) |
Oct 10, 2017 | 88.08 | 88.49 | 87.90 | 88.17 | 1,429,792 | +0.24(+0.28%) |
Oct 09, 2017 | 87.61 | 88.02 | 87.43 | 87.93 | 796,575 | +0.41(+0.47%) |
Oct 06, 2017 | 87.38 | 87.60 | 87.14 | 87.52 | 1,481,135 | +0.08(+0.10%) |
Oct 05, 2017 | 87.52 | 87.56 | 87.01 | 87.44 | 786,876 | +0.10(+0.12%) |
Oct 04, 2017 | 87.08 | 87.55 | 86.93 | 87.34 | 1,187,997 | +0.29(+0.33%) |
Oct 03, 2017 | 86.98 | 87.22 | 86.73 | 87.05 | 558,090 | +0.07(+0.08%) |
Oct 02, 2017 | 87.10 | 87.47 | 86.80 | 86.98 | 930,799 | -0.06(-0.06%) |
Sep 29, 2017 | 87.01 | 87.28 | 86.67 | 87.04 | 1,155,133 | +0.05(+0.05%) |
Sep 28, 2017 | 86.27 | 87.04 | 86.23 | 86.99 | 957,374 | +0.32(+0.37%) |
Sep 27, 2017 | 86.65 | 87.09 | 86.47 | 86.67 | 1,025,206 | +0.33(+0.38%) |
Sep 26, 2017 | 86.61 | 86.83 | 86.22 | 86.35 | 1,001,208 | -0.17(-0.19%) |
Sep 25, 2017 | 86.72 | 86.87 | 85.87 | 86.52 | 1,461,388 | -0.20(-0.24%) |
Sep 22, 2017 | 86.38 | 86.79 | 86.24 | 86.72 | 1,039,667 | +0.31(+0.36%) |
Sep 21, 2017 | 86.37 | 86.61 | 86.07 | 86.41 | 911,185 | -0.07(-0.09%) |
Sep 20, 2017 | 86.55 | 86.79 | 85.91 | 86.49 | 1,219,531 | +0.03(+0.03%) |
Sep 19, 2017 | 87.11 | 87.31 | 86.36 | 86.46 | 1,365,143 | -0.72(-0.82%) |
Sep 18, 2017 | 85.92 | 87.24 | 85.83 | 87.18 | 2,385,907 | +1.43(+1.66%) |
Sep 15, 2017 | 85.80 | 86.05 | 85.48 | 85.75 | 2,255,488 | -0.09(-0.11%) |
Sep 14, 2017 | 85.83 | 86.18 | 85.54 | 85.84 | 1,069,866 | -0.02(-0.02%) |
Sep 13, 2017 | 86.48 | 86.57 | 85.85 | 85.86 | 941,634 | -0.85(-0.97%) |
Sep 12, 2017 | 86.87 | 87.08 | 86.36 | 86.71 | 830,901 | -0.06(-0.06%) |
Sep 11, 2017 | 86.22 | 86.76 | 85.92 | 86.76 | 1,185,167 | +1.01(+1.18%) |
Sep 08, 2017 | 85.95 | 86.14 | 85.59 | 85.75 | 1,142,155 | -0.21(-0.25%) |
Sep 07, 2017 | 86.08 | 86.25 | 85.69 | 85.96 | 1,029,883 | +0.06(+0.06%) |
Sep 06, 2017 | 85.83 | 86.04 | 85.34 | 85.91 | 1,040,348 | +0.24(+0.28%) |
Sep 05, 2017 | 85.57 | 85.77 | 85.19 | 85.67 | 1,084,666 | -0.12(-0.14%) |
Sep 01, 2017 | 86.54 | 86.67 | 85.46 | 85.79 | 1,100,484 | -0.54(-0.62%) |
Aug 31, 2017 | 86.14 | 86.45 | 85.92 | 86.33 | 1,539,613 | +0.49(+0.57%) |
Aug 30, 2017 | 85.43 | 85.93 | 85.21 | 85.83 | 950,479 | +0.42(+0.49%) |
Aug 29, 2017 | 84.86 | 85.69 | 84.80 | 85.42 | 1,002,489 | +0.14(+0.16%) |
Aug 28, 2017 | 85.14 | 85.34 | 84.88 | 85.28 | 722,849 | +0.42(+0.49%) |
Aug 25, 2017 | 85.09 | 85.24 | 84.71 | 84.86 | 893,793 | +0.08(+0.10%) |
Aug 24, 2017 | 85.08 | 85.08 | 84.59 | 84.78 | 1,275,702 | -0.08(-0.10%) |
Aug 23, 2017 | 84.87 | 85.00 | 84.59 | 84.86 | 1,050,749 | -0.22(-0.26%) |
Aug 22, 2017 | 84.66 | 85.15 | 84.43 | 85.08 | 1,311,547 | +0.67(+0.79%) |
Aug 21, 2017 | 83.46 | 84.45 | 83.43 | 84.41 | 1,482,936 | +0.96(+1.15%) |
Aug 18, 2017 | 83.15 | 83.73 | 82.66 | 83.46 | 3,329,868 | +0.24(+0.29%) |
Aug 17, 2017 | 84.95 | 85.04 | 83.15 | 83.21 | 1,273,775 | -1.75(-2.06%) |
Aug 16, 2017 | 83.77 | 85.40 | 83.61 | 84.96 | 1,623,917 | +0.73(+0.87%) |
Aug 15, 2017 | 84.05 | 84.43 | 84.01 | 84.23 | 907,172 | +0.20(+0.23%) |
Aug 14, 2017 | 83.61 | 84.18 | 83.47 | 84.03 | 783,627 | +1.14(+1.38%) |
Aug 11, 2017 | 82.74 | 83.28 | 82.72 | 82.89 | 840,219 | -0.04(-0.04%) |
Aug 10, 2017 | 82.94 | 83.36 | 82.73 | 82.93 | 1,762,924 | -0.12(-0.15%) |
Aug 09, 2017 | 83.09 | 83.27 | 82.79 | 83.05 | 1,227,446 | -0.56(-0.67%) |
Aug 08, 2017 | 84.01 | 84.23 | 83.52 | 83.61 | 1,026,494 | -0.52(-0.62%) |
Aug 07, 2017 | 83.79 | 84.17 | 83.77 | 84.13 | 2,567,686 | +0.17(+0.20%) |
Aug 04, 2017 | 84.42 | 83.61 | 83.96 | 2,958,786 | -0.04(-0.04%) | |
Aug 03, 2017 | 84.60 | 85.03 | 83.47 | 84.00 | 2,342,735 | -0.77(-0.91%) |
Aug 02, 2017 | 85.38 | 86.20 | 84.44 | 84.77 | 2,435,518 | -0.59(-0.69%) |