Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 98.80 | 98.80 | 96.35 | 96.50 | 87,188 | -1.50(-1.53%) |
Jul 28, 2017 | 97.25 | 99.10 | 96.65 | 98.00 | 53,747 | +1.25(+1.29%) |
Jul 27, 2017 | 97.60 | 97.60 | 95.50 | 96.75 | 84,691 | -0.20(-0.21%) |
Jul 26, 2017 | 99.95 | 99.95 | 96.70 | 96.95 | 83,459 | -3.15(-3.15%) |
Jul 25, 2017 | 98.25 | 100.30 | 97.60 | 100.10 | 144,614 | +2.60(+2.67%) |
Jul 24, 2017 | 97.05 | 97.60 | 96.20 | 97.50 | 74,802 | +0.45(+0.46%) |
Jul 21, 2017 | 98.30 | 98.30 | 96.70 | 97.05 | 62,402 | -0.90(-0.92%) |
Jul 20, 2017 | 98.30 | 98.60 | 97.85 | 97.95 | 61,952 | -0.05(-0.05%) |
Jul 19, 2017 | 97.70 | 98.15 | 97.00 | 98.00 | 167,052 | +1.55(+1.61%) |
Jul 18, 2017 | 99.00 | 99.00 | 96.20 | 96.45 | 164,231 | -2.85(-2.87%) |
Jul 17, 2017 | 98.70 | 100.60 | 97.90 | 99.30 | 103,733 | +0.55(+0.56%) |
Jul 14, 2017 | 97.90 | 99.60 | 97.90 | 98.75 | 68,426 | +1.00(+1.02%) |
Jul 13, 2017 | 98.25 | 98.35 | 97.20 | 97.75 | 61,036 | -0.70(-0.71%) |
Jul 12, 2017 | 98.15 | 99.55 | 97.30 | 98.45 | 89,336 | +1.00(+1.03%) |
Jul 11, 2017 | 97.50 | 98.30 | 96.58 | 97.45 | 126,107 | +0.00(+0.00%) |
Jul 10, 2017 | 97.50 | 98.00 | 95.35 | 97.45 | 107,342 | +0.00(+0.00%) |
Jul 07, 2017 | 96.10 | 97.70 | 95.45 | 97.45 | 69,183 | +1.60(+1.67%) |
Jul 06, 2017 | 96.90 | 97.30 | 95.65 | 95.85 | 83,566 | -1.00(-1.03%) |
Jul 05, 2017 | 95.35 | 97.15 | 95.20 | 96.85 | 86,407 | +1.55(+1.63%) |
Jul 03, 2017 | 95.65 | 96.62 | 93.65 | 95.30 | 75,854 | +0.50(+0.53%) |
Jun 30, 2017 | 94.50 | 96.10 | 94.40 | 94.80 | 73,523 | +0.70(+0.74%) |
Jun 29, 2017 | 95.20 | 95.45 | 92.90 | 94.10 | 93,017 | -1.15(-1.21%) |
Jun 28, 2017 | 94.25 | 95.60 | 93.65 | 95.25 | 160,950 | +1.75(+1.87%) |
Jun 27, 2017 | 94.75 | 95.99 | 93.45 | 93.50 | 90,779 | -1.50(-1.58%) |
Jun 26, 2017 | 95.70 | 96.35 | 94.85 | 95.00 | 107,150 | -0.45(-0.47%) |
Jun 23, 2017 | 96.25 | 97.45 | 95.20 | 95.45 | 480,767 | -0.60(-0.62%) |
Jun 22, 2017 | 96.45 | 96.95 | 95.55 | 96.05 | 124,072 | +0.10(+0.10%) |
Jun 21, 2017 | 97.10 | 97.90 | 95.75 | 95.95 | 87,976 | -1.05(-1.08%) |
Jun 20, 2017 | 98.45 | 98.60 | 96.80 | 97.00 | 75,142 | -1.60(-1.62%) |
Jun 19, 2017 | 98.65 | 99.60 | 97.65 | 98.60 | 220,079 | +0.50(+0.51%) |
Jun 16, 2017 | 97.35 | 98.30 | 97.20 | 98.10 | 218,619 | -0.15(-0.15%) |
Jun 15, 2017 | 97.30 | 98.50 | 97.05 | 98.25 | 54,970 | -0.35(-0.35%) |
Jun 14, 2017 | 97.60 | 99.40 | 97.15 | 98.60 | 98,603 | +1.00(+1.02%) |
Jun 13, 2017 | 98.15 | 98.75 | 96.90 | 97.60 | 150,215 | -0.35(-0.36%) |
Jun 12, 2017 | 101.35 | 101.50 | 97.00 | 97.95 | 185,237 | -3.10(-3.07%) |
Jun 09, 2017 | 101.40 | 102.70 | 100.60 | 101.05 | 150,166 | -0.55(-0.54%) |
Jun 08, 2017 | 98.50 | 102.50 | 98.50 | 101.60 | 102,400 | +3.00(+3.04%) |
Jun 07, 2017 | 98.95 | 99.20 | 98.15 | 98.60 | 191,238 | -0.15(-0.15%) |
Jun 06, 2017 | 97.75 | 99.70 | 97.05 | 98.75 | 159,753 | +0.15(+0.15%) |
Jun 05, 2017 | 99.30 | 99.80 | 98.00 | 98.60 | 200,612 | -0.60(-0.60%) |
Jun 02, 2017 | 99.10 | 101.95 | 99.03 | 99.20 | 244,988 | -0.05(-0.05%) |
Jun 01, 2017 | 97.75 | 99.40 | 97.20 | 99.25 | 265,753 | +1.80(+1.85%) |
May 31, 2017 | 95.95 | 97.45 | 95.80 | 97.45 | 151,682 | +1.75(+1.83%) |
May 30, 2017 | 96.65 | 96.95 | 95.35 | 95.70 | 84,582 | -1.25(-1.29%) |
May 26, 2017 | 97.00 | 97.20 | 96.00 | 96.95 | 131,486 | -0.05(-0.05%) |
May 25, 2017 | 94.55 | 97.75 | 94.30 | 97.00 | 161,078 | +3.00(+3.19%) |
May 24, 2017 | 94.35 | 94.75 | 93.35 | 94.00 | 119,790 | -0.10(-0.11%) |
May 23, 2017 | 93.90 | 94.10 | 92.65 | 94.10 | 114,021 | +0.65(+0.70%) |
May 22, 2017 | 93.65 | 94.00 | 93.10 | 93.45 | 149,377 | +0.35(+0.38%) |
May 19, 2017 | 93.00 | 93.75 | 92.10 | 93.10 | 201,286 | +0.60(+0.65%) |
May 18, 2017 | 91.00 | 93.00 | 90.05 | 92.50 | 203,121 | +0.85(+0.93%) |
May 17, 2017 | 92.60 | 92.05 | 90.25 | 91.65 | 216,422 | -0.95(-1.03%) |
May 16, 2017 | 92.70 | 92.70 | 91.15 | 92.60 | 108,117 | +0.35(+0.38%) |
May 15, 2017 | 91.05 | 92.45 | 91.00 | 92.25 | 128,774 | +1.85(+2.05%) |
May 12, 2017 | 91.45 | 91.50 | 89.95 | 90.40 | 68,241 | -1.25(-1.36%) |
May 11, 2017 | 92.00 | 92.00 | 90.15 | 91.65 | 69,501 | -0.80(-0.87%) |
May 10, 2017 | 92.45 | 92.80 | 91.45 | 92.45 | 101,940 | -0.15(-0.16%) |
May 09, 2017 | 93.95 | 94.55 | 92.15 | 92.60 | 145,803 | -1.15(-1.23%) |
May 08, 2017 | 90.90 | 93.75 | 90.35 | 93.75 | 180,115 | +2.45(+2.68%) |
May 05, 2017 | 94.55 | 94.55 | 87.90 | 91.30 | 147,031 | +1.25(+1.39%) |
May 04, 2017 | 90.05 | 90.25 | 88.60 | 90.05 | 85,219 | +0.05(+0.06%) |
May 03, 2017 | 90.55 | 90.60 | 89.15 | 90.00 | 84,286 | -1.05(-1.15%) |
May 02, 2017 | 91.20 | 92.08 | 90.70 | 91.05 | 62,741 | -0.05(-0.05%) |