Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 84.64 | 86.35 | 84.64 | 85.40 | 128,020 | +1.35(+1.61%) |
Aug 30, 2017 | 82.40 | 84.40 | 82.30 | 84.05 | 181,687 | +1.60(+1.94%) |
Aug 29, 2017 | 81.95 | 83.85 | 81.35 | 82.45 | 132,710 | +0.00(+0.00%) |
Aug 28, 2017 | 82.35 | 82.95 | 82.15 | 82.45 | 130,350 | +0.40(+0.49%) |
Aug 25, 2017 | 82.30 | 82.55 | 81.47 | 82.05 | 114,851 | +0.05(+0.06%) |
Aug 24, 2017 | 82.30 | 82.70 | 81.40 | 82.00 | 138,009 | +0.15(+0.18%) |
Aug 23, 2017 | 81.70 | 82.90 | 81.15 | 81.85 | 272,633 | -0.30(-0.37%) |
Aug 22, 2017 | 82.75 | 84.35 | 82.10 | 82.15 | 162,936 | -0.20(-0.24%) |
Aug 21, 2017 | 81.50 | 83.55 | 81.30 | 82.35 | 259,719 | +0.25(+0.30%) |
Aug 18, 2017 | 83.00 | 83.70 | 81.85 | 82.10 | 421,674 | -1.45(-1.74%) |
Aug 17, 2017 | 84.80 | 85.15 | 83.50 | 83.55 | 154,219 | -1.70(-1.99%) |
Aug 16, 2017 | 85.65 | 86.50 | 85.10 | 85.25 | 137,224 | -0.20(-0.23%) |
Aug 15, 2017 | 86.70 | 87.25 | 84.90 | 85.45 | 141,834 | -1.30(-1.50%) |
Aug 14, 2017 | 86.55 | 87.30 | 85.75 | 86.75 | 156,796 | +0.75(+0.87%) |
Aug 11, 2017 | 86.65 | 86.70 | 85.46 | 86.00 | 173,037 | -0.25(-0.29%) |
Aug 10, 2017 | 83.90 | 86.65 | 83.75 | 86.25 | 319,852 | -1.35(-1.54%) |
Aug 09, 2017 | 85.10 | 88.08 | 84.65 | 87.60 | 238,835 | +2.25(+2.64%) |
Aug 08, 2017 | 84.40 | 87.35 | 84.25 | 85.35 | 276,279 | +0.85(+1.01%) |
Aug 07, 2017 | 83.50 | 86.65 | 82.95 | 84.50 | 316,369 | +0.70(+0.84%) |
Aug 04, 2017 | 88.05 | 88.05 | 76.00 | 83.80 | 673,657 | -14.15(-14.45%) |
Aug 03, 2017 | 97.65 | 98.35 | 96.62 | 97.95 | 84,178 | +1.10(+1.14%) |
Aug 02, 2017 | 98.45 | 98.50 | 96.25 | 96.85 | 106,157 | -0.80(-0.82%) |
Aug 01, 2017 | 97.20 | 98.05 | 96.95 | 97.65 | 81,159 | +1.15(+1.19%) |
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%) |