Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 100.16 | 100.33 | 100.00 | 100.27 | 3,115,095 | +0.05(+0.05%) |
Jun 29, 2017 | 100.57 | 100.59 | 99.89 | 100.23 | 5,397,507 | -0.46(-0.45%) |
Jun 28, 2017 | 100.67 | 100.73 | 100.38 | 100.69 | 2,413,799 | +0.35(+0.35%) |
Jun 27, 2017 | 100.47 | 100.58 | 100.25 | 100.34 | 4,377,436 | -0.19(-0.19%) |
Jun 26, 2017 | 100.55 | 100.70 | 100.27 | 100.53 | 2,661,160 | -0.23(-0.23%) |
Jun 23, 2017 | 100.76 | 100.76 | 26,018,594 | +0.44(+0.44%) | ||
Jun 22, 2017 | 100.00 | 100.32 | 99.85 | 100.32 | 3,445,702 | +0.30(+0.30%) |
Jun 21, 2017 | 99.88 | 100.06 | 99.75 | 100.02 | 3,052,564 | +0.16(+0.16%) |
Jun 20, 2017 | 99.91 | 100.65 | 99.84 | 99.86 | 3,286,341 | -0.14(-0.14%) |
Jun 19, 2017 | 99.86 | 100.12 | 99.77 | 100.00 | 1,974,430 | +0.05(+0.06%) |
Jun 16, 2017 | 99.86 | 100.23 | 99.72 | 99.94 | 2,265,699 | +0.08(+0.08%) |
Jun 15, 2017 | 99.66 | 99.96 | 99.63 | 99.86 | 1,436,093 | -0.25(-0.25%) |
Jun 14, 2017 | 99.82 | 100.24 | 99.54 | 100.11 | 2,704,821 | +0.15(+0.15%) |
Jun 13, 2017 | 99.36 | 99.96 | 99.24 | 99.96 | 2,138,379 | +0.82(+0.82%) |
Jun 12, 2017 | 99.78 | 99.78 | 98.94 | 99.15 | 3,154,340 | -0.33(-0.33%) |
Jun 09, 2017 | 100.07 | 100.32 | 99.10 | 99.48 | 4,702,995 | -0.60(-0.59%) |
Jun 08, 2017 | 99.92 | 100.23 | 99.79 | 100.07 | 2,253,801 | +0.02(+0.02%) |
Jun 07, 2017 | 99.72 | 100.15 | 99.72 | 100.05 | 3,168,895 | +0.33(+0.33%) |
Jun 06, 2017 | 100.06 | 100.18 | 99.72 | 99.72 | 2,974,049 | -0.34(-0.34%) |
Jun 05, 2017 | 99.86 | 100.15 | 99.86 | 100.06 | 2,769,594 | +0.06(+0.06%) |
Jun 02, 2017 | 100.04 | 100.18 | 99.73 | 100.00 | 4,135,786 | -0.16(-0.16%) |
Jun 01, 2017 | 100.45 | 100.51 | 99.86 | 100.15 | 8,149,451 | -0.53(-0.53%) |
May 31, 2017 | 99.91 | 100.69 | 99.84 | 100.69 | 13,651,721 | +1.61(+1.63%) |
May 30, 2017 | 98.86 | 99.14 | 98.86 | 99.07 | 2,286,548 | +0.13(+0.13%) |
May 26, 2017 | 98.84 | 99.16 | 98.84 | 98.94 | 2,860,432 | +0.05(+0.05%) |
May 25, 2017 | 98.94 | 99.08 | 98.76 | 98.90 | 3,338,691 | -0.05(-0.05%) |
May 24, 2017 | 99.05 | 99.21 | 98.80 | 98.94 | 4,023,361 | -0.08(-0.08%) |
May 23, 2017 | 98.91 | 99.13 | 98.91 | 99.03 | 3,270,744 | -0.07(-0.07%) |
May 22, 2017 | 98.83 | 99.16 | 98.72 | 99.10 | 3,557,714 | +0.38(+0.39%) |
May 19, 2017 | 98.44 | 98.78 | 98.44 | 98.72 | 3,027,172 | +0.44(+0.45%) |
May 18, 2017 | 98.28 | 98.49 | 98.16 | 98.28 | 3,550,463 | -0.11(-0.11%) |
May 17, 2017 | 98.27 | 98.79 | 98.26 | 98.39 | 5,811,920 | -0.28(-0.29%) |
May 16, 2017 | 98.00 | 98.72 | 97.96 | 98.67 | 6,829,540 | +0.60(+0.62%) |
May 15, 2017 | 97.83 | 98.21 | 97.73 | 98.06 | 2,024,579 | +0.16(+0.16%) |
May 12, 2017 | 97.82 | 97.95 | 97.57 | 97.91 | 5,305,434 | +0.01(+0.01%) |
May 11, 2017 | 97.62 | 97.97 | 97.48 | 97.90 | 3,192,145 | +0.16(+0.17%) |
May 10, 2017 | 97.77 | 97.93 | 97.64 | 97.74 | 3,539,766 | -0.08(-0.08%) |
May 09, 2017 | 97.72 | 98.05 | 97.71 | 97.82 | 2,348,991 | -0.12(-0.12%) |
May 08, 2017 | 97.60 | 98.00 | 97.52 | 97.94 | 2,959,043 | +0.29(+0.30%) |
May 05, 2017 | 97.63 | 97.99 | 97.46 | 97.64 | 2,742,666 | -0.18(-0.19%) |
May 04, 2017 | 96.89 | 98.00 | 96.86 | 97.83 | 4,877,012 | +0.91(+0.94%) |
May 03, 2017 | 97.11 | 97.20 | 96.75 | 96.92 | 1,308,933 | +0.03(+0.03%) |
May 02, 2017 | 97.11 | 97.29 | 96.81 | 96.89 | 2,508,149 | -0.18(-0.19%) |
May 01, 2017 | 97.02 | 97.25 | 96.75 | 97.08 | 2,124,927 | +0.19(+0.20%) |
Apr 28, 2017 | 96.56 | 96.93 | 96.47 | 96.88 | 2,237,674 | +0.27(+0.28%) |
Apr 27, 2017 | 96.65 | 96.73 | 96.47 | 96.61 | 2,162,349 | -0.02(-0.02%) |
Apr 26, 2017 | 96.30 | 96.75 | 96.30 | 96.63 | 3,083,369 | +0.24(+0.25%) |
Apr 25, 2017 | 96.07 | 96.45 | 96.01 | 96.39 | 2,459,472 | +0.40(+0.42%) |
Apr 24, 2017 | 95.74 | 96.11 | 95.66 | 95.99 | 1,795,286 | +0.38(+0.39%) |
Apr 21, 2017 | 95.69 | 95.69 | 95.38 | 95.61 | 1,979,176 | -0.06(-0.07%) |
Apr 20, 2017 | 95.69 | 95.74 | 95.19 | 95.67 | 3,170,050 | +0.18(+0.19%) |
Apr 19, 2017 | 94.82 | 95.66 | 94.72 | 95.49 | 3,780,203 | +0.84(+0.89%) |
Apr 18, 2017 | 94.55 | 94.90 | 94.51 | 94.65 | 1,632,130 | +0.13(+0.14%) |
Apr 17, 2017 | 94.82 | 95.00 | 94.52 | 94.52 | 2,181,895 | -0.06(-0.06%) |
Apr 13, 2017 | 95.01 | 95.19 | 94.54 | 94.57 | 2,945,194 | -0.42(-0.44%) |
Apr 12, 2017 | 95.21 | 95.27 | 94.97 | 95.00 | 3,397,318 | -0.26(-0.27%) |
Apr 11, 2017 | 95.33 | 95.68 | 95.16 | 95.25 | 2,479,991 | -0.18(-0.19%) |
Apr 10, 2017 | 95.74 | 95.90 | 95.44 | 95.44 | 2,238,950 | -0.35(-0.36%) |
Apr 07, 2017 | 95.74 | 96.01 | 95.69 | 95.78 | 4,506,447 | +0.14(+0.14%) |
Apr 06, 2017 | 96.15 | 96.20 | 95.59 | 95.65 | 4,059,546 | -0.37(-0.38%) |
Apr 05, 2017 | 96.64 | 96.64 | 95.84 | 96.01 | 4,323,862 | -0.23(-0.24%) |
Apr 04, 2017 | 95.97 | 96.43 | 95.60 | 96.24 | 8,532,860 | +0.71(+0.75%) |