Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 100.27 | 100.27 | 98.65 | 98.87 | 358,368 | -1.25(-1.25%) |
Jul 28, 2017 | 99.50 | 100.50 | 99.21 | 100.12 | 1,246,320 | -0.04(-0.04%) |
Jul 27, 2017 | 101.80 | 101.84 | 98.75 | 100.16 | 609,836 | -0.84(-0.83%) |
Jul 26, 2017 | 101.30 | 101.30 | 100.52 | 101.00 | 235,518 | -0.26(-0.26%) |
Jul 25, 2017 | 100.91 | 101.40 | 100.47 | 101.26 | 273,619 | +0.15(+0.15%) |
Jul 24, 2017 | 100.66 | 101.20 | 100.54 | 101.11 | 263,492 | +0.55(+0.55%) |
Jul 21, 2017 | 100.43 | 100.63 | 100.13 | 100.56 | 170,197 | -0.13(-0.13%) |
Jul 20, 2017 | 101.28 | 101.35 | 100.55 | 100.69 | 1,932,238 | -0.28(-0.28%) |
Jul 19, 2017 | 100.65 | 101.22 | 100.40 | 100.97 | 408,799 | +0.57(+0.57%) |
Jul 18, 2017 | 99.29 | 100.41 | 98.81 | 100.40 | 352,314 | +1.53(+1.55%) |
Jul 17, 2017 | 98.89 | 99.16 | 98.43 | 98.87 | 360,564 | +0.20(+0.20%) |
Jul 14, 2017 | 98.49 | 98.76 | 98.21 | 98.67 | 304,794 | +0.55(+0.56%) |
Jul 13, 2017 | 98.40 | 98.45 | 97.67 | 98.12 | 263,780 | +0.01(+0.01%) |
Jul 12, 2017 | 97.22 | 98.17 | 97.22 | 98.11 | 300,509 | +1.76(+1.83%) |
Jul 11, 2017 | 95.72 | 96.49 | 95.56 | 96.35 | 241,353 | +0.45(+0.47%) |
Jul 10, 2017 | 95.10 | 96.15 | 94.95 | 95.90 | 233,019 | +0.98(+1.03%) |
Jul 07, 2017 | 93.93 | 95.15 | 93.93 | 94.92 | 153,439 | +1.25(+1.33%) |
Jul 06, 2017 | 94.10 | 94.63 | 93.51 | 93.67 | 332,704 | -1.16(-1.22%) |
Jul 05, 2017 | 94.20 | 95.06 | 93.89 | 94.83 | 491,121 | +0.97(+1.03%) |
Jul 03, 2017 | 95.17 | 95.17 | 93.63 | 93.86 | 167,242 | -0.88(-0.93%) |
Jun 30, 2017 | 94.82 | 95.20 | 94.31 | 94.74 | 201,159 | +0.14(+0.15%) |
Jun 29, 2017 | 95.87 | 95.87 | 93.47 | 94.60 | 387,718 | -1.53(-1.59%) |
Jun 28, 2017 | 94.98 | 96.18 | 94.31 | 96.13 | 298,135 | +1.60(+1.69%) |
Jun 27, 2017 | 95.81 | 96.15 | 94.50 | 94.53 | 432,385 | -1.57(-1.63%) |
Jun 26, 2017 | 97.48 | 97.60 | 95.80 | 96.10 | 536,918 | -0.78(-0.81%) |
Jun 23, 2017 | 95.81 | 96.92 | 95.66 | 96.88 | 210,387 | +1.05(+1.10%) |
Jun 22, 2017 | 95.42 | 96.02 | 94.99 | 95.83 | 163,986 | +0.41(+0.43%) |
Jun 21, 2017 | 94.74 | 95.42 | 94.60 | 95.42 | 219,872 | +0.95(+1.01%) |
Jun 20, 2017 | 95.34 | 95.46 | 94.41 | 94.47 | 263,513 | -0.88(-0.92%) |
Jun 19, 2017 | 94.79 | 95.47 | 94.79 | 95.35 | 281,050 | +1.27(+1.35%) |
Jun 16, 2017 | 94.07 | 94.37 | 93.55 | 94.08 | 278,179 | +0.17(+0.18%) |
Jun 15, 2017 | 93.35 | 94.04 | 92.60 | 93.91 | 446,695 | -0.37(-0.39%) |
Jun 14, 2017 | 94.98 | 95.11 | 93.54 | 94.28 | 367,213 | -0.31(-0.33%) |
Jun 13, 2017 | 94.54 | 95.03 | 93.73 | 94.59 | 347,706 | +0.78(+0.83%) |
Jun 12, 2017 | 93.88 | 94.36 | 92.02 | 93.81 | 905,802 | -0.83(-0.88%) |
Jun 09, 2017 | 97.68 | 98.08 | 93.11 | 94.64 | 828,022 | -2.88(-2.95%) |
Jun 08, 2017 | 96.78 | 97.58 | 96.41 | 97.52 | 195,272 | +1.29(+1.34%) |
Jun 07, 2017 | 96.51 | 96.63 | 95.80 | 96.23 | 249,540 | -0.04(-0.04%) |
Jun 06, 2017 | 96.65 | 96.94 | 96.13 | 96.27 | 339,467 | -0.54(-0.56%) |
Jun 05, 2017 | 96.62 | 96.90 | 96.47 | 96.81 | 240,843 | +0.27(+0.28%) |
Jun 02, 2017 | 96.13 | 96.54 | 95.73 | 96.54 | 344,761 | +0.65(+0.68%) |
Jun 01, 2017 | 95.07 | 95.91 | 94.84 | 95.89 | 319,521 | +1.20(+1.27%) |
May 31, 2017 | 95.16 | 95.16 | 93.92 | 94.69 | 267,092 | -0.26(-0.27%) |
May 30, 2017 | 95.06 | 95.37 | 94.85 | 94.95 | 244,738 | -0.23(-0.24%) |
May 26, 2017 | 95.26 | 95.36 | 94.89 | 95.18 | 130,032 | +0.13(+0.14%) |
May 25, 2017 | 94.51 | 95.31 | 94.32 | 95.05 | 244,747 | +0.98(+1.04%) |
May 24, 2017 | 93.79 | 94.11 | 93.57 | 94.07 | 183,069 | +0.51(+0.55%) |
May 23, 2017 | 93.92 | 93.98 | 93.30 | 93.56 | 191,326 | +0.02(+0.02%) |
May 22, 2017 | 93.18 | 93.58 | 93.18 | 93.54 | 229,472 | +0.60(+0.65%) |
May 19, 2017 | 93.02 | 93.64 | 92.91 | 92.94 | 236,459 | +0.44(+0.48%) |
May 18, 2017 | 91.72 | 92.85 | 91.45 | 92.50 | 297,445 | +0.68(+0.74%) |
May 17, 2017 | 94.18 | 94.18 | 91.78 | 91.82 | 459,693 | -3.23(-3.40%) |
May 16, 2017 | 94.79 | 95.15 | 94.54 | 95.05 | 450,567 | +0.48(+0.51%) |
May 15, 2017 | 94.17 | 94.71 | 94.09 | 94.57 | 201,571 | +0.56(+0.60%) |
May 12, 2017 | 93.96 | 94.08 | 93.75 | 94.01 | 331,571 | +0.08(+0.09%) |
May 11, 2017 | 94.20 | 94.20 | 93.35 | 93.93 | 231,190 | -0.38(-0.40%) |
May 10, 2017 | 94.09 | 94.38 | 93.75 | 94.31 | 207,006 | +0.31(+0.33%) |
May 09, 2017 | 94.05 | 94.43 | 93.86 | 94.00 | 358,842 | +0.07(+0.07%) |
May 08, 2017 | 94.10 | 94.23 | 93.58 | 93.93 | 289,913 | -0.12(-0.13%) |
May 05, 2017 | 93.93 | 94.08 | 93.59 | 94.05 | 226,409 | +0.37(+0.39%) |
May 04, 2017 | 93.66 | 93.77 | 93.23 | 93.68 | 218,442 | +0.09(+0.10%) |
May 03, 2017 | 93.86 | 93.86 | 93.15 | 93.59 | 257,099 | -0.40(-0.43%) |
May 02, 2017 | 93.59 | 94.09 | 93.22 | 93.99 | 340,695 | +0.76(+0.82%) |