Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 98.22 | 98.83 | 97.37 | 98.10 | 1,939,728 | -0.06(-0.06%) |
Aug 30, 2017 | 95.43 | 98.26 | 95.24 | 98.16 | 2,063,522 | +3.23(+3.40%) |
Aug 29, 2017 | 94.62 | 95.22 | 94.31 | 94.93 | 1,358,052 | -0.45(-0.48%) |
Aug 28, 2017 | 95.65 | 95.65 | 94.94 | 95.38 | 1,466,855 | +0.05(+0.05%) |
Aug 25, 2017 | 95.63 | 94.85 | 95.33 | 1,421,557 | +0.67(+0.71%) | |
Aug 24, 2017 | 95.24 | 95.69 | 94.31 | 94.66 | 1,441,214 | -0.45(-0.48%) |
Aug 23, 2017 | 95.80 | 96.32 | 94.97 | 95.12 | 2,903,342 | -1.49(-1.54%) |
Aug 22, 2017 | 93.96 | 96.99 | 93.63 | 96.60 | 2,737,535 | +3.08(+3.29%) |
Aug 21, 2017 | 92.66 | 93.64 | 92.50 | 93.53 | 1,583,376 | +0.99(+1.07%) |
Aug 18, 2017 | 92.32 | 93.21 | 91.47 | 92.53 | 1,675,379 | +0.18(+0.19%) |
Aug 17, 2017 | 94.56 | 94.56 | 92.32 | 92.36 | 2,732,441 | -2.32(-2.45%) |
Aug 16, 2017 | 94.96 | 95.20 | 94.10 | 94.68 | 2,019,133 | -0.09(-0.10%) |
Aug 15, 2017 | 94.70 | 95.38 | 94.33 | 94.77 | 1,698,645 | +0.31(+0.33%) |
Aug 14, 2017 | 94.57 | 94.82 | 94.08 | 94.46 | 2,731,372 | +0.63(+0.67%) |
Aug 11, 2017 | 93.92 | 94.46 | 93.36 | 93.83 | 2,282,664 | -0.11(-0.12%) |
Aug 10, 2017 | 95.30 | 95.34 | 93.64 | 93.94 | 4,144,992 | -1.73(-1.81%) |
Aug 09, 2017 | 97.32 | 97.42 | 95.54 | 95.67 | 2,942,750 | -2.45(-2.50%) |
Aug 08, 2017 | 95.29 | 98.89 | 94.89 | 98.12 | 4,892,082 | -2.10(-2.09%) |
Aug 07, 2017 | 101.00 | 101.60 | 99.77 | 100.22 | 5,138,842 | +1.09(+1.10%) |
Aug 04, 2017 | 98.24 | 99.16 | 97.84 | 99.13 | 3,251,186 | +1.28(+1.31%) |
Aug 03, 2017 | 97.81 | 99.29 | 97.65 | 97.85 | 2,384,244 | +0.16(+0.16%) |
Aug 02, 2017 | 98.53 | 98.87 | 96.33 | 97.69 | 2,312,417 | -1.55(-1.56%) |
Aug 01, 2017 | 98.93 | 99.63 | 98.75 | 99.24 | 1,376,651 | +0.89(+0.90%) |
Jul 31, 2017 | 97.93 | 99.09 | 97.76 | 98.35 | 1,337,829 | +0.80(+0.82%) |
Jul 28, 2017 | 97.83 | 98.75 | 97.48 | 97.55 | 2,124,232 | -0.68(-0.69%) |
Jul 27, 2017 | 97.68 | 98.56 | 97.21 | 98.23 | 2,189,128 | +0.96(+0.99%) |
Jul 26, 2017 | 97.59 | 98.96 | 96.73 | 97.26 | 2,760,928 | -0.02(-0.02%) |
Jul 25, 2017 | 97.37 | 97.53 | 96.89 | 97.28 | 1,617,520 | +0.33(+0.34%) |
Jul 24, 2017 | 97.25 | 97.34 | 96.86 | 96.95 | 1,596,307 | -0.13(-0.14%) |
Jul 21, 2017 | 96.33 | 97.28 | 96.30 | 97.08 | 1,444,913 | +0.42(+0.44%) |
Jul 20, 2017 | 96.46 | 97.16 | 96.20 | 96.66 | 1,718,779 | +0.15(+0.16%) |
Jul 19, 2017 | 96.17 | 96.86 | 95.76 | 96.51 | 1,119,664 | +0.23(+0.24%) |
Jul 18, 2017 | 95.32 | 96.57 | 95.00 | 96.28 | 1,448,571 | +0.61(+0.64%) |
Jul 17, 2017 | 95.23 | 96.24 | 95.17 | 95.67 | 1,305,506 | +0.34(+0.36%) |
Jul 14, 2017 | 95.16 | 95.69 | 94.55 | 95.33 | 1,402,528 | +0.27(+0.29%) |
Jul 13, 2017 | 95.34 | 95.56 | 94.83 | 95.06 | 1,479,338 | -0.09(-0.10%) |
Jul 12, 2017 | 95.95 | 96.33 | 95.04 | 95.15 | 1,882,368 | +0.07(+0.07%) |
Jul 11, 2017 | 94.71 | 95.29 | 94.23 | 95.08 | 1,900,338 | +0.02(+0.02%) |
Jul 10, 2017 | 94.61 | 95.23 | 93.98 | 95.06 | 1,614,404 | +0.34(+0.36%) |
Jul 07, 2017 | 95.09 | 93.86 | 94.72 | 2,616,426 | +0.66(+0.70%) | |
Jul 06, 2017 | 95.10 | 93.81 | 94.06 | 2,102,258 | -1.43(-1.50%) | |
Jul 05, 2017 | 94.68 | 95.87 | 94.51 | 95.50 | 2,426,972 | +1.00(+1.06%) |
Jul 03, 2017 | 95.31 | 94.32 | 94.50 | 1,304,035 | -0.19(-0.20%) | |
Jun 30, 2017 | 95.51 | 95.55 | 94.66 | 94.69 | 3,005,936 | +0.09(+0.10%) |
Jun 29, 2017 | 96.43 | 96.60 | 93.53 | 94.59 | 3,234,195 | -1.67(-1.74%) |
Jun 28, 2017 | 95.34 | 96.76 | 94.84 | 96.26 | 2,181,515 | +0.90(+0.94%) |
Jun 27, 2017 | 97.73 | 97.75 | 95.23 | 95.37 | 2,880,501 | -2.74(-2.79%) |
Jun 26, 2017 | 98.24 | 99.26 | 97.71 | 98.10 | 2,240,017 | -0.12(-0.12%) |
Jun 23, 2017 | 98.59 | 98.23 | 6,623,732 | +0.16(+0.16%) | ||
Jun 22, 2017 | 98.26 | 98.55 | 97.59 | 98.07 | 1,606,863 | -0.23(-0.23%) |
Jun 21, 2017 | 98.47 | 98.88 | 97.86 | 98.29 | 1,526,970 | -0.06(-0.06%) |
Jun 20, 2017 | 99.52 | 99.95 | 98.32 | 98.35 | 1,738,983 | -1.64(-1.64%) |
Jun 19, 2017 | 99.12 | 100.35 | 98.77 | 99.99 | 1,734,080 | +1.35(+1.37%) |
Jun 16, 2017 | 98.56 | 99.41 | 98.14 | 98.64 | 4,195,447 | -0.23(-0.23%) |
Jun 15, 2017 | 97.56 | 98.94 | 96.79 | 98.87 | 1,652,608 | +0.78(+0.80%) |
Jun 14, 2017 | 98.53 | 99.03 | 97.09 | 98.09 | 2,453,657 | +0.03(+0.03%) |
Jun 13, 2017 | 96.80 | 98.07 | 96.52 | 98.06 | 3,155,312 | +1.71(+1.77%) |
Jun 12, 2017 | 96.08 | 96.74 | 95.12 | 96.35 | 5,334,477 | -0.33(-0.34%) |
Jun 09, 2017 | 99.10 | 99.55 | 96.15 | 96.68 | 3,845,263 | -2.51(-2.53%) |
Jun 08, 2017 | 98.70 | 99.27 | 96.66 | 99.19 | 3,517,965 | -0.04(-0.04%) |
Jun 07, 2017 | 99.59 | 99.69 | 97.34 | 99.23 | 4,771,048 | +0.12(+0.12%) |
Jun 06, 2017 | 101.30 | 101.48 | 99.04 | 99.10 | 4,800,651 | -3.02(-2.96%) |
Jun 05, 2017 | 103.93 | 104.16 | 101.76 | 102.12 | 2,324,442 | -1.77(-1.70%) |
Jun 02, 2017 | 102.79 | 104.31 | 102.66 | 103.89 | 3,058,202 | +1.30(+1.27%) |