Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 99.07 | 100.09 | 98.76 | 99.99 | 2,230,946 | +1.24(+1.26%) |
Aug 30, 2017 | 98.74 | 99.45 | 98.28 | 98.75 | 1,931,385 | -0.04(-0.04%) |
Aug 29, 2017 | 98.66 | 99.53 | 98.32 | 98.79 | 1,954,292 | +0.07(+0.08%) |
Aug 28, 2017 | 97.82 | 99.50 | 97.16 | 98.71 | 4,123,620 | -0.50(-0.51%) |
Aug 25, 2017 | 98.06 | 99.82 | 97.74 | 99.21 | 3,403,728 | +0.46(+0.46%) |
Aug 24, 2017 | 97.62 | 98.90 | 97.37 | 98.76 | 2,695,395 | +1.45(+1.49%) |
Aug 23, 2017 | 97.82 | 98.24 | 96.89 | 97.30 | 3,436,332 | -0.71(-0.72%) |
Aug 22, 2017 | 99.76 | 100.53 | 97.71 | 98.01 | 5,001,715 | -1.18(-1.19%) |
Aug 21, 2017 | 98.18 | 99.66 | 97.86 | 99.20 | 3,801,998 | +0.52(+0.53%) |
Aug 18, 2017 | 95.78 | 99.17 | 95.02 | 98.67 | 9,581,305 | +7.08(+7.73%) |
Aug 17, 2017 | 94.23 | 94.37 | 91.44 | 91.59 | 4,805,499 | -2.56(-2.72%) |
Aug 16, 2017 | 93.97 | 95.02 | 93.58 | 94.16 | 2,183,304 | +0.03(+0.03%) |
Aug 15, 2017 | 94.54 | 94.69 | 93.64 | 94.13 | 1,827,450 | -0.08(-0.09%) |
Aug 14, 2017 | 93.24 | 94.83 | 93.22 | 94.21 | 2,885,031 | +1.38(+1.49%) |
Aug 11, 2017 | 94.93 | 95.33 | 92.24 | 92.83 | 3,856,189 | -1.90(-2.01%) |
Aug 10, 2017 | 95.97 | 97.24 | 94.30 | 94.73 | 5,114,790 | -1.94(-2.00%) |
Aug 09, 2017 | 93.95 | 97.35 | 93.79 | 96.67 | 8,075,853 | +2.52(+2.68%) |
Aug 08, 2017 | 93.48 | 94.47 | 93.21 | 94.15 | 2,285,252 | +0.49(+0.53%) |
Aug 07, 2017 | 91.71 | 94.11 | 91.60 | 93.65 | 2,395,628 | +1.82(+1.98%) |
Aug 04, 2017 | 91.62 | 92.06 | 91.30 | 91.84 | 1,088,363 | +0.38(+0.42%) |
Aug 03, 2017 | 91.70 | 92.02 | 91.40 | 91.45 | 1,123,145 | -0.30(-0.32%) |
Aug 02, 2017 | 91.52 | 92.04 | 90.89 | 91.75 | 1,843,465 | -0.11(-0.12%) |
Aug 01, 2017 | 92.20 | 92.45 | 91.62 | 91.86 | 1,708,953 | -0.35(-0.38%) |
Jul 31, 2017 | 92.47 | 92.99 | 91.79 | 92.22 | 2,415,484 | -0.01(-0.01%) |
Jul 28, 2017 | 92.51 | 92.70 | 91.83 | 92.23 | 1,644,651 | -0.49(-0.53%) |
Jul 27, 2017 | 92.45 | 92.75 | 91.61 | 92.72 | 1,824,210 | +0.57(+0.62%) |
Jul 26, 2017 | 91.99 | 92.38 | 91.47 | 92.15 | 2,189,378 | +0.16(+0.17%) |
Jul 25, 2017 | 91.41 | 92.32 | 91.27 | 91.99 | 2,219,481 | +0.93(+1.02%) |
Jul 24, 2017 | 91.13 | 91.21 | 90.44 | 91.06 | 922,078 | -0.19(-0.20%) |
Jul 21, 2017 | 90.14 | 91.30 | 90.14 | 91.25 | 1,248,582 | +0.78(+0.86%) |
Jul 20, 2017 | 90.64 | 91.15 | 90.38 | 90.47 | 1,192,823 | +0.16(+0.18%) |
Jul 19, 2017 | 89.86 | 90.52 | 89.70 | 90.31 | 1,143,492 | +0.61(+0.68%) |
Jul 18, 2017 | 89.67 | 89.88 | 89.36 | 89.70 | 1,222,148 | +0.08(+0.09%) |
Jul 17, 2017 | 88.68 | 90.24 | 88.44 | 89.62 | 1,830,327 | +0.83(+0.93%) |
Jul 14, 2017 | 88.40 | 89.10 | 88.20 | 88.79 | 1,022,659 | +0.54(+0.61%) |
Jul 13, 2017 | 88.27 | 88.62 | 87.94 | 88.25 | 1,037,193 | +0.20(+0.22%) |
Jul 12, 2017 | 88.02 | 88.52 | 87.74 | 88.05 | 1,667,607 | +0.61(+0.70%) |
Jul 11, 2017 | 87.94 | 87.97 | 87.06 | 87.44 | 1,894,536 | -0.38(-0.43%) |
Jul 10, 2017 | 87.86 | 88.11 | 87.17 | 87.82 | 2,767,038 | -0.01(-0.01%) |
Jul 07, 2017 | 88.68 | 88.73 | 87.62 | 87.83 | 1,685,812 | -0.52(-0.59%) |
Jul 06, 2017 | 88.82 | 89.06 | 87.82 | 88.35 | 1,691,163 | -0.82(-0.92%) |
Jul 05, 2017 | 89.23 | 89.69 | 88.90 | 89.17 | 1,547,512 | -0.08(-0.09%) |
Jul 03, 2017 | 89.50 | 89.69 | 89.16 | 89.26 | 835,102 | -0.16(-0.18%) |
Jun 30, 2017 | 89.40 | 89.83 | 89.19 | 89.41 | 1,385,079 | +0.34(+0.38%) |
Jun 29, 2017 | 89.83 | 89.93 | 88.21 | 89.08 | 2,264,127 | -1.11(-1.23%) |
Jun 28, 2017 | 90.27 | 91.03 | 90.15 | 90.19 | 1,225,251 | +0.37(+0.41%) |
Jun 27, 2017 | 89.70 | 90.49 | 89.49 | 89.81 | 1,616,009 | -0.08(-0.09%) |
Jun 26, 2017 | 90.76 | 90.76 | 89.85 | 89.90 | 1,914,523 | -0.46(-0.51%) |
Jun 23, 2017 | 90.68 | 90.76 | 89.86 | 90.35 | 1,855,023 | -0.46(-0.50%) |
Jun 22, 2017 | 90.74 | 91.21 | 90.07 | 90.81 | 1,372,627 | +0.14(+0.15%) |
Jun 21, 2017 | 90.80 | 90.80 | 89.89 | 90.67 | 1,458,668 | +0.26(+0.29%) |
Jun 20, 2017 | 91.49 | 91.67 | 90.35 | 90.41 | 1,433,901 | -1.06(-1.16%) |
Jun 19, 2017 | 90.92 | 91.50 | 90.77 | 91.47 | 1,350,033 | +0.64(+0.71%) |
Jun 16, 2017 | 90.88 | 91.08 | 90.07 | 90.83 | 2,061,874 | -0.05(-0.05%) |
Jun 15, 2017 | 90.12 | 91.09 | 89.53 | 90.88 | 1,176,977 | +0.36(+0.40%) |
Jun 14, 2017 | 90.14 | 91.02 | 90.05 | 90.51 | 1,165,051 | +0.48(+0.54%) |
Jun 13, 2017 | 89.45 | 90.33 | 89.13 | 90.03 | 1,079,468 | +0.59(+0.66%) |
Jun 12, 2017 | 89.74 | 89.94 | 88.15 | 89.44 | 1,391,728 | -0.32(-0.35%) |
Jun 09, 2017 | 89.42 | 90.05 | 89.11 | 89.76 | 1,295,523 | +0.28(+0.31%) |
Jun 08, 2017 | 89.91 | 89.08 | 89.48 | 997,806 | -0.43(-0.48%) | |
Jun 07, 2017 | 89.58 | 89.98 | 89.30 | 89.91 | 1,294,140 | +0.26(+0.29%) |
Jun 06, 2017 | 89.71 | 90.36 | 89.29 | 89.65 | 1,523,408 | -0.07(-0.07%) |
Jun 05, 2017 | 89.41 | 89.79 | 88.89 | 89.71 | 881,151 | +0.16(+0.18%) |
Jun 02, 2017 | 88.50 | 89.64 | 88.31 | 89.55 | 2,503,174 | +1.46(+1.66%) |