Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 102.94 | 103.77 | 101.87 | 102.26 | 84,911 | -0.34(-0.33%) |
Jul 28, 2017 | 104.18 | 105.42 | 102.17 | 102.60 | 106,363 | -2.03(-1.94%) |
Jul 27, 2017 | 104.17 | 105.87 | 103.24 | 104.63 | 99,418 | +0.67(+0.64%) |
Jul 26, 2017 | 101.99 | 104.96 | 101.99 | 103.96 | 166,576 | +1.97(+1.93%) |
Jul 25, 2017 | 102.44 | 102.80 | 101.67 | 101.99 | 150,642 | -0.29(-0.28%) |
Jul 24, 2017 | 103.46 | 103.46 | 101.81 | 102.28 | 100,405 | -1.13(-1.09%) |
Jul 21, 2017 | 106.59 | 106.59 | 102.28 | 103.41 | 132,816 | -3.34(-3.13%) |
Jul 20, 2017 | 109.02 | 109.02 | 106.08 | 106.75 | 125,355 | -1.97(-1.81%) |
Jul 19, 2017 | 108.22 | 109.00 | 107.80 | 108.72 | 117,514 | +0.28(+0.26%) |
Jul 18, 2017 | 107.50 | 108.96 | 107.00 | 108.44 | 131,237 | +0.31(+0.29%) |
Jul 17, 2017 | 107.28 | 109.39 | 105.89 | 108.13 | 163,193 | +0.83(+0.77%) |
Jul 14, 2017 | 105.40 | 107.58 | 104.74 | 107.30 | 165,776 | +1.89(+1.79%) |
Jul 13, 2017 | 103.13 | 105.45 | 102.12 | 105.41 | 212,278 | +2.29(+2.22%) |
Jul 12, 2017 | 105.30 | 106.17 | 103.00 | 103.12 | 122,151 | -1.40(-1.34%) |
Jul 11, 2017 | 104.22 | 105.05 | 103.23 | 104.52 | 116,856 | +0.45(+0.43%) |
Jul 10, 2017 | 101.16 | 104.18 | 101.16 | 104.07 | 145,154 | +2.48(+2.44%) |
Jul 07, 2017 | 98.69 | 101.70 | 98.36 | 101.59 | 95,278 | +3.09(+3.14%) |
Jul 06, 2017 | 100.32 | 101.37 | 98.00 | 98.50 | 115,779 | -2.60(-2.57%) |
Jul 05, 2017 | 101.67 | 101.94 | 99.06 | 101.10 | 147,288 | -0.53(-0.52%) |
Jul 03, 2017 | 101.85 | 102.80 | 100.57 | 101.63 | 106,732 | +0.76(+0.75%) |
Jun 30, 2017 | 100.89 | 101.61 | 99.64 | 100.87 | 161,425 | +0.14(+0.14%) |
Jun 29, 2017 | 100.03 | 100.93 | 98.98 | 100.73 | 106,606 | +0.93(+0.93%) |
Jun 28, 2017 | 97.98 | 100.01 | 97.98 | 99.80 | 142,567 | +2.36(+2.42%) |
Jun 27, 2017 | 99.95 | 99.95 | 97.26 | 97.44 | 164,310 | -2.79(-2.78%) |
Jun 26, 2017 | 99.85 | 100.89 | 99.49 | 100.23 | 123,157 | +0.46(+0.46%) |
Jun 23, 2017 | 99.44 | 100.04 | 98.16 | 99.77 | 566,693 | +0.84(+0.85%) |
Jun 22, 2017 | 98.18 | 99.15 | 96.41 | 98.93 | 125,853 | +0.40(+0.41%) |
Jun 21, 2017 | 98.20 | 99.60 | 97.59 | 98.53 | 127,138 | +0.51(+0.52%) |
Jun 20, 2017 | 99.48 | 99.48 | 96.81 | 98.02 | 222,097 | -1.96(-1.96%) |
Jun 19, 2017 | 103.77 | 103.86 | 99.61 | 99.98 | 217,446 | -4.08(-3.92%) |
Jun 16, 2017 | 106.54 | 106.54 | 103.78 | 104.06 | 292,972 | -3.85(-3.57%) |
Jun 15, 2017 | 107.50 | 108.92 | 106.70 | 107.91 | 112,061 | -0.66(-0.61%) |
Jun 14, 2017 | 108.62 | 108.89 | 107.54 | 108.57 | 103,073 | +0.09(+0.08%) |
Jun 13, 2017 | 111.46 | 111.46 | 108.14 | 108.48 | 151,150 | -2.68(-2.41%) |
Jun 12, 2017 | 109.77 | 112.05 | 109.38 | 111.16 | 109,665 | +1.28(+1.16%) |
Jun 09, 2017 | 110.88 | 111.82 | 109.36 | 109.88 | 109,878 | -0.80(-0.72%) |
Jun 08, 2017 | 107.77 | 111.11 | 107.77 | 110.68 | 106,971 | +2.68(+2.48%) |
Jun 07, 2017 | 108.65 | 109.24 | 107.06 | 108.00 | 91,943 | -0.94(-0.86%) |
Jun 06, 2017 | 108.38 | 109.36 | 107.64 | 108.94 | 69,554 | -0.07(-0.06%) |
Jun 05, 2017 | 110.74 | 110.74 | 108.57 | 109.01 | 65,794 | -1.78(-1.61%) |
Jun 02, 2017 | 111.25 | 112.38 | 110.18 | 110.79 | 122,756 | -0.23(-0.21%) |
Jun 01, 2017 | 108.20 | 111.05 | 107.98 | 111.02 | 125,088 | +3.01(+2.79%) |
May 31, 2017 | 110.70 | 112.69 | 107.13 | 108.01 | 177,633 | -2.39(-2.16%) |
May 30, 2017 | 111.71 | 113.33 | 110.18 | 110.40 | 101,178 | -1.54(-1.38%) |
May 26, 2017 | 110.91 | 113.19 | 109.85 | 111.94 | 225,239 | +1.03(+0.93%) |
May 25, 2017 | 110.29 | 111.27 | 109.28 | 110.91 | 185,266 | +1.55(+1.42%) |
May 24, 2017 | 108.27 | 109.94 | 108.27 | 109.36 | 83,732 | +1.39(+1.29%) |
May 23, 2017 | 107.59 | 108.36 | 107.13 | 107.97 | 88,334 | +0.38(+0.35%) |
May 22, 2017 | 107.10 | 108.14 | 107.01 | 107.59 | 56,988 | +0.40(+0.37%) |
May 19, 2017 | 107.21 | 108.14 | 106.70 | 107.19 | 110,530 | -0.05(-0.05%) |
May 18, 2017 | 109.39 | 109.74 | 107.01 | 107.24 | 101,479 | -2.23(-2.04%) |
May 17, 2017 | 111.44 | 110.61 | 109.16 | 109.47 | 202,879 | -1.97(-1.77%) |
May 16, 2017 | 111.19 | 111.87 | 110.00 | 111.44 | 84,688 | +0.31(+0.28%) |
May 15, 2017 | 110.88 | 111.54 | 110.75 | 111.13 | 74,955 | +1.11(+1.01%) |
May 12, 2017 | 109.68 | 110.58 | 109.12 | 110.02 | 105,416 | -0.36(-0.33%) |
May 11, 2017 | 110.00 | 111.40 | 109.65 | 110.38 | 108,778 | -0.01(-0.01%) |
May 10, 2017 | 110.47 | 111.54 | 109.44 | 110.39 | 95,582 | -0.71(-0.64%) |
May 09, 2017 | 111.18 | 112.16 | 110.57 | 111.10 | 122,339 | +0.53(+0.48%) |
May 08, 2017 | 110.24 | 111.65 | 110.02 | 110.57 | 90,366 | +0.58(+0.53%) |
May 05, 2017 | 110.57 | 110.94 | 109.00 | 109.99 | 124,624 | +0.36(+0.33%) |
May 04, 2017 | 108.66 | 110.29 | 105.20 | 109.63 | 318,333 | +0.70(+0.64%) |
May 03, 2017 | 112.01 | 116.87 | 108.37 | 108.93 | 347,066 | -2.85(-2.55%) |
May 02, 2017 | 113.66 | 114.35 | 110.20 | 111.78 | 177,404 | -2.29(-2.01%) |