Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 93.00 | 93.00 | 92.42 | 92.42 | 2,351 | -1.49(-1.59%) |
Aug 30, 2017 | 94.15 | 94.15 | 93.91 | 93.91 | 584 | +0.15(+0.16%) |
Aug 29, 2017 | 93.75 | 94.66 | 93.75 | 93.76 | 1,130 | -0.77(-0.82%) |
Aug 28, 2017 | 95.00 | 95.30 | 94.49 | 94.53 | 1,645 | -0.07(-0.07%) |
Aug 25, 2017 | 93.90 | 94.60 | 93.90 | 94.60 | 826 | -0.04(-0.04%) |
Aug 24, 2017 | 94.70 | 94.70 | 94.64 | 94.64 | 600 | +1.58(+1.70%) |
Aug 23, 2017 | 93.85 | 93.85 | 93.05 | 93.06 | 1,280 | -0.69(-0.74%) |
Aug 22, 2017 | 93.33 | 93.80 | 92.89 | 93.75 | 1,633 | +1.23(+1.33%) |
Aug 21, 2017 | 92.40 | 93.10 | 92.40 | 92.52 | 1,549 | -1.28(-1.36%) |
Aug 18, 2017 | 93.12 | 93.85 | 92.52 | 93.80 | 1,729 | +0.53(+0.57%) |
Aug 17, 2017 | 93.88 | 93.88 | 93.27 | 93.27 | 795 | -0.14(-0.14%) |
Aug 16, 2017 | 93.57 | 94.05 | 93.40 | 93.40 | 12,819 | -1.05(-1.11%) |
Aug 15, 2017 | 94.75 | 94.75 | 93.60 | 94.45 | 1,397 | -0.18(-0.19%) |
Aug 14, 2017 | 94.94 | 94.94 | 94.16 | 94.63 | 1,029 | +1.08(+1.15%) |
Aug 11, 2017 | 93.55 | 93.55 | 93.55 | 93.55 | 326 | +0.18(+0.19%) |
Aug 10, 2017 | 93.01 | 93.69 | 93.01 | 93.37 | 1,234 | +0.01(+0.01%) |
Aug 09, 2017 | 93.52 | 93.52 | 93.36 | 93.36 | 1,101 | -1.38(-1.46%) |
Aug 08, 2017 | 94.74 | 94.74 | 94.74 | 94.74 | 132 | -0.43(-0.45%) |
Aug 07, 2017 | 94.84 | 95.17 | 94.84 | 95.17 | 1,061 | -0.38(-0.40%) |
Aug 04, 2017 | 95.94 | 96.10 | 95.50 | 95.55 | 6,692 | +1.60(+1.70%) |
Aug 03, 2017 | 93.96 | 94.95 | 93.95 | 93.95 | 4,556 | -0.05(-0.05%) |
Aug 02, 2017 | 93.49 | 94.10 | 93.49 | 94.00 | 2,354 | +0.86(+0.93%) |
Aug 01, 2017 | 92.46 | 93.21 | 92.46 | 93.14 | 10,554 | +0.98(+1.06%) |
Jul 31, 2017 | 90.21 | 92.16 | 90.21 | 92.16 | 2,456 | +1.39(+1.53%) |
Jul 28, 2017 | 90.77 | 90.77 | 90.77 | 90.77 | 252 | -0.52(-0.57%) |
Jul 27, 2017 | 91.48 | 91.48 | 91.29 | 91.29 | 945 | -0.51(-0.56%) |
Jul 26, 2017 | 92.50 | 92.50 | 91.40 | 91.80 | 7,966 | -0.50(-0.54%) |
Jul 25, 2017 | 92.30 | 92.30 | 92.30 | 92.30 | 331 | +0.42(+0.46%) |
Jul 24, 2017 | 91.61 | 92.00 | 91.09 | 91.88 | 1,840 | -2.70(-2.85%) |
Jul 21, 2017 | 95.05 | 95.05 | 94.38 | 94.58 | 5,125 | -2.41(-2.48%) |
Jul 20, 2017 | 96.84 | 96.98 | 96.84 | 96.98 | 1,355 | +0.73(+0.76%) |
Jul 19, 2017 | 96.25 | 96.25 | 96.25 | 96.25 | 236 | +0.00(+0.00%) |
Jul 18, 2017 | 96.06 | 96.25 | 95.79 | 96.25 | 1,674 | +0.81(+0.85%) |
Jul 17, 2017 | 95.44 | 95.44 | 95.44 | 95.44 | 407 | -0.50(-0.52%) |
Jul 14, 2017 | 95.40 | 96.03 | 95.37 | 95.94 | 1,146 | -0.13(-0.14%) |
Jul 13, 2017 | 96.16 | 96.16 | 95.68 | 96.07 | 1,290 | +0.58(+0.61%) |
Jul 12, 2017 | 96.14 | 96.60 | 95.21 | 95.49 | 2,680 | +0.28(+0.29%) |
Jul 11, 2017 | 94.24 | 95.39 | 94.24 | 95.21 | 8,917 | +2.41(+2.60%) |
Jul 10, 2017 | 93.00 | 93.25 | 92.70 | 92.80 | 1,746 | +0.35(+0.38%) |
Jul 07, 2017 | 92.82 | 92.82 | 92.45 | 92.45 | 587 | -0.58(-0.63%) |
Jul 06, 2017 | 93.13 | 93.41 | 93.03 | 93.03 | 605 | +0.03(+0.04%) |
Jul 05, 2017 | 91.97 | 93.00 | 91.97 | 93.00 | 500 | -1.40(-1.48%) |
Jul 03, 2017 | 94.40 | 94.40 | 94.40 | 94.40 | 1,022 | +0.41(+0.44%) |
Jun 30, 2017 | 92.96 | 93.99 | 92.96 | 93.99 | 999 | -1.03(-1.08%) |
Jun 29, 2017 | 93.75 | 95.02 | 93.74 | 95.02 | 1,264 | +0.11(+0.12%) |
Jun 28, 2017 | 94.55 | 95.50 | 94.55 | 94.91 | 970 | +1.81(+1.94%) |
Jun 27, 2017 | 92.90 | 93.10 | 92.90 | 93.10 | 1,534 | -0.85(-0.90%) |
Jun 26, 2017 | 94.13 | 94.13 | 93.95 | 93.95 | 381 | +0.81(+0.87%) |
Jun 23, 2017 | 92.84 | 93.36 | 92.84 | 93.14 | 645 | +0.22(+0.24%) |
Jun 21, 2017 | 92.92 | 92.92 | 92.92 | 258 | +0.42(+0.45%) | |
Jun 20, 2017 | 92.50 | 92.50 | 92.50 | 92.50 | 239 | -0.90(-0.96%) |
Jun 19, 2017 | 93.40 | 93.40 | 93.40 | 93.40 | 113 | +0.75(+0.81%) |
Jun 16, 2017 | 92.65 | 92.65 | 92.65 | 92.65 | 506 | +0.15(+0.16%) |
Jun 15, 2017 | 92.50 | 92.50 | 92.50 | 92.50 | 120 | -2.29(-2.42%) |
Jun 14, 2017 | 94.79 | 94.79 | 94.79 | 94.79 | 570 | -0.73(-0.77%) |
Jun 13, 2017 | 95.05 | 95.53 | 95.05 | 95.53 | 56,951 | +0.98(+1.03%) |
Jun 12, 2017 | 95.00 | 95.30 | 94.55 | 94.55 | 1,112 | -0.45(-0.47%) |
Jun 09, 2017 | 94.43 | 95.00 | 94.43 | 95.00 | 474 | -0.15(-0.16%) |
Jun 07, 2017 | 95.15 | 95.15 | 95.15 | 135 | +0.00(+0.00%) | |
Jun 06, 2017 | 95.08 | 95.15 | 94.75 | 95.15 | 1,121 | -1.10(-1.14%) |
Jun 05, 2017 | 96.25 | 96.25 | 96.25 | 96.25 | 479 | -0.67(-0.70%) |
Jun 02, 2017 | 96.45 | 96.92 | 96.45 | 96.92 | 1,456 | +1.70(+1.79%) |