Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 92.23 | 93.64 | 91.93 | 93.43 | 1,593,302 | +1.26(+1.37%) |
Aug 30, 2017 | 90.27 | 92.29 | 89.78 | 92.17 | 1,807,570 | +2.15(+2.38%) |
Aug 29, 2017 | 88.66 | 90.42 | 87.89 | 90.02 | 1,283,019 | +0.73(+0.81%) |
Aug 28, 2017 | 90.53 | 90.71 | 88.47 | 89.30 | 2,201,445 | -1.14(-1.26%) |
Aug 25, 2017 | 91.11 | 91.45 | 90.05 | 90.43 | 1,246,915 | -0.46(-0.51%) |
Aug 24, 2017 | 91.27 | 91.61 | 90.40 | 90.89 | 1,276,197 | -0.19(-0.20%) |
Aug 23, 2017 | 90.92 | 91.36 | 90.64 | 91.08 | 971,063 | -0.27(-0.29%) |
Aug 22, 2017 | 90.13 | 91.67 | 89.91 | 91.35 | 1,106,471 | +1.77(+1.98%) |
Aug 21, 2017 | 90.96 | 91.00 | 88.73 | 89.57 | 1,539,960 | -1.06(-1.17%) |
Aug 18, 2017 | 90.96 | 91.27 | 89.71 | 90.64 | 1,284,897 | +0.00(+0.00%) |
Aug 17, 2017 | 93.54 | 93.61 | 90.55 | 90.64 | 1,823,850 | -3.30(-3.51%) |
Aug 16, 2017 | 94.09 | 94.09 | 93.19 | 93.93 | 1,148,728 | +0.12(+0.12%) |
Aug 15, 2017 | 93.76 | 94.09 | 92.96 | 93.82 | 2,319,315 | +0.29(+0.31%) |
Aug 14, 2017 | 92.26 | 93.70 | 92.06 | 93.53 | 1,412,421 | +2.03(+2.22%) |
Aug 11, 2017 | 90.19 | 91.86 | 89.96 | 91.50 | 1,185,409 | +1.40(+1.56%) |
Aug 10, 2017 | 91.87 | 92.21 | 90.00 | 90.10 | 1,861,528 | -2.78(-3.00%) |
Aug 09, 2017 | 91.96 | 93.17 | 91.79 | 92.88 | 1,141,868 | +0.01(+0.01%) |
Aug 08, 2017 | 92.67 | 93.98 | 92.50 | 92.87 | 1,487,361 | +0.20(+0.22%) |
Aug 07, 2017 | 90.71 | 92.84 | 90.71 | 92.67 | 1,417,766 | +1.73(+1.90%) |
Aug 04, 2017 | 91.91 | 89.56 | 90.94 | 1,932,268 | +0.96(+1.06%) | |
Aug 03, 2017 | 92.31 | 92.40 | 89.54 | 89.98 | 2,429,150 | -2.33(-2.53%) |
Aug 02, 2017 | 94.43 | 94.57 | 91.36 | 92.31 | 2,290,998 | +0.13(+0.14%) |
Aug 01, 2017 | 92.91 | 93.15 | 91.49 | 92.18 | 2,331,424 | -0.52(-0.56%) |
Jul 31, 2017 | 94.03 | 94.15 | 92.28 | 92.70 | 1,413,272 | -0.79(-0.84%) |
Jul 28, 2017 | 94.27 | 94.72 | 93.19 | 93.49 | 1,815,240 | -1.10(-1.16%) |
Jul 27, 2017 | 95.12 | 95.96 | 93.30 | 94.59 | 3,453,998 | -0.29(-0.31%) |
Jul 26, 2017 | 94.59 | 95.42 | 93.97 | 94.88 | 1,492,886 | +0.83(+0.88%) |
Jul 25, 2017 | 94.05 | 94.36 | 92.56 | 94.05 | 1,923,100 | +0.47(+0.50%) |
Jul 24, 2017 | 95.16 | 95.23 | 93.14 | 93.58 | 3,491,043 | -1.42(-1.50%) |
Jul 21, 2017 | 94.35 | 95.38 | 93.02 | 95.00 | 4,349,516 | -0.15(-0.16%) |
Jul 20, 2017 | 93.86 | 95.66 | 93.26 | 95.15 | 4,678,979 | +1.97(+2.12%) |
Jul 19, 2017 | 92.38 | 93.26 | 91.99 | 93.18 | 2,048,213 | +1.40(+1.52%) |
Jul 18, 2017 | 91.09 | 91.82 | 90.05 | 91.78 | 1,449,749 | +0.47(+0.51%) |
Jul 17, 2017 | 91.95 | 92.30 | 91.21 | 91.31 | 1,916,274 | -0.61(-0.66%) |
Jul 14, 2017 | 91.42 | 91.96 | 91.20 | 91.92 | 1,529,469 | +1.10(+1.21%) |
Jul 13, 2017 | 90.17 | 91.21 | 89.71 | 90.83 | 1,903,185 | +0.90(+1.00%) |
Jul 12, 2017 | 89.68 | 90.42 | 89.41 | 89.93 | 1,816,493 | +0.88(+0.99%) |
Jul 11, 2017 | 88.44 | 89.34 | 88.12 | 89.04 | 1,555,523 | +0.60(+0.68%) |
Jul 10, 2017 | 88.34 | 88.66 | 87.00 | 88.44 | 1,465,977 | +0.31(+0.35%) |
Jul 07, 2017 | 86.80 | 88.77 | 86.68 | 88.13 | 1,760,607 | +1.69(+1.95%) |
Jul 06, 2017 | 85.87 | 87.55 | 85.40 | 86.44 | 2,536,097 | +0.23(+0.27%) |
Jul 05, 2017 | 84.68 | 86.47 | 84.68 | 86.21 | 2,654,194 | +1.94(+2.30%) |
Jul 03, 2017 | 85.25 | 86.17 | 84.11 | 84.28 | 1,335,903 | -0.54(-0.64%) |
Jun 30, 2017 | 85.43 | 85.94 | 84.08 | 84.82 | 2,482,260 | -0.16(-0.19%) |
Jun 29, 2017 | 86.59 | 87.00 | 83.40 | 84.98 | 3,515,236 | -1.97(-2.27%) |
Jun 28, 2017 | 87.28 | 87.41 | 85.19 | 86.95 | 2,633,360 | +0.44(+0.51%) |
Jun 27, 2017 | 88.84 | 88.95 | 86.37 | 86.51 | 3,276,372 | -3.06(-3.41%) |
Jun 26, 2017 | 92.35 | 93.04 | 89.51 | 89.56 | 2,202,999 | -2.69(-2.91%) |
Jun 23, 2017 | 92.38 | 92.25 | 2,785,363 | +0.98(+1.08%) | ||
Jun 22, 2017 | 91.38 | 91.62 | 89.62 | 91.27 | 1,481,599 | -0.04(-0.05%) |
Jun 21, 2017 | 90.45 | 91.55 | 89.82 | 91.31 | 1,271,005 | +1.32(+1.46%) |
Jun 20, 2017 | 91.85 | 92.46 | 89.82 | 90.00 | 1,558,742 | -1.99(-2.16%) |
Jun 19, 2017 | 90.80 | 92.42 | 90.80 | 91.99 | 1,402,571 | +1.91(+2.12%) |
Jun 16, 2017 | 90.47 | 91.59 | 89.36 | 90.08 | 2,175,674 | -0.34(-0.37%) |
Jun 15, 2017 | 89.05 | 90.73 | 88.89 | 90.41 | 1,895,175 | -0.17(-0.19%) |
Jun 14, 2017 | 93.06 | 93.31 | 89.30 | 90.58 | 1,924,842 | -2.10(-2.27%) |
Jun 13, 2017 | 92.53 | 93.43 | 91.47 | 92.68 | 2,333,070 | +0.96(+1.05%) |
Jun 12, 2017 | 93.05 | 93.57 | 89.28 | 91.72 | 4,659,531 | -2.87(-3.04%) |
Jun 09, 2017 | 98.47 | 99.10 | 92.19 | 94.59 | 3,364,670 | -3.54(-3.60%) |
Jun 08, 2017 | 97.08 | 98.17 | 96.19 | 98.13 | 1,727,021 | +1.35(+1.40%) |
Jun 07, 2017 | 95.47 | 97.06 | 95.21 | 96.78 | 1,727,713 | +1.43(+1.50%) |
Jun 06, 2017 | 95.03 | 96.73 | 94.91 | 95.35 | 1,268,697 | -0.26(-0.27%) |
Jun 05, 2017 | 95.65 | 96.53 | 95.25 | 95.60 | 1,471,259 | -0.24(-0.25%) |
Jun 02, 2017 | 95.58 | 96.06 | 94.15 | 95.84 | 1,784,208 | +0.65(+0.69%) |