Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 93.62 | 93.76 | 91.45 | 92.93 | 541,355 | -1.09(-1.16%) |
Jul 28, 2017 | 90.57 | 94.69 | 90.47 | 94.03 | 850,049 | +2.99(+3.28%) |
Jul 27, 2017 | 91.53 | 91.58 | 90.16 | 91.04 | 930,534 | -0.31(-0.33%) |
Jul 26, 2017 | 92.85 | 92.85 | 90.29 | 91.34 | 1,312,242 | -1.29(-1.40%) |
Jul 25, 2017 | 95.52 | 95.79 | 91.58 | 92.64 | 2,302,233 | -5.63(-5.73%) |
Jul 24, 2017 | 97.64 | 98.45 | 96.79 | 98.27 | 814,659 | +0.56(+0.58%) |
Jul 21, 2017 | 99.77 | 99.77 | 97.32 | 97.70 | 843,801 | -2.02(-2.02%) |
Jul 20, 2017 | 101.14 | 101.35 | 99.28 | 99.72 | 524,658 | -1.20(-1.19%) |
Jul 19, 2017 | 98.71 | 101.11 | 98.62 | 100.92 | 571,665 | +2.47(+2.51%) |
Jul 18, 2017 | 99.35 | 99.91 | 98.23 | 98.45 | 591,046 | -0.38(-0.38%) |
Jul 17, 2017 | 98.47 | 100.50 | 98.12 | 98.83 | 694,287 | +0.53(+0.54%) |
Jul 14, 2017 | 95.96 | 98.57 | 95.96 | 98.31 | 802,349 | +2.34(+2.44%) |
Jul 13, 2017 | 94.91 | 96.07 | 94.12 | 95.97 | 715,349 | +0.67(+0.70%) |
Jul 12, 2017 | 97.39 | 97.82 | 93.63 | 95.30 | 2,040,065 | -1.28(-1.32%) |
Jul 11, 2017 | 95.43 | 97.38 | 94.28 | 96.58 | 8,312,050 | +1.19(+1.24%) |
Jul 10, 2017 | 94.11 | 96.09 | 93.58 | 95.39 | 1,677,134 | +0.97(+1.03%) |
Jul 07, 2017 | 92.41 | 94.99 | 92.06 | 94.42 | 2,627,761 | +4.20(+4.66%) |
Jul 06, 2017 | 92.54 | 92.57 | 89.74 | 90.22 | 518,126 | -2.04(-2.21%) |
Jul 05, 2017 | 94.76 | 94.76 | 91.18 | 92.26 | 395,499 | -2.69(-2.84%) |
Jul 03, 2017 | 93.54 | 96.06 | 93.42 | 94.95 | 199,231 | +1.83(+1.97%) |
Jun 30, 2017 | 92.05 | 93.74 | 91.65 | 93.12 | 455,404 | +1.30(+1.41%) |
Jun 29, 2017 | 91.74 | 92.76 | 91.03 | 91.83 | 327,855 | +0.49(+0.53%) |
Jun 28, 2017 | 90.49 | 92.84 | 90.44 | 91.34 | 470,481 | +0.70(+0.77%) |
Jun 27, 2017 | 91.07 | 92.21 | 90.09 | 90.64 | 551,379 | -0.04(-0.04%) |
Jun 26, 2017 | 90.71 | 91.60 | 89.92 | 90.68 | 515,021 | +0.35(+0.39%) |
Jun 23, 2017 | 91.19 | 91.45 | 89.89 | 90.33 | 1,005,247 | -0.75(-0.83%) |
Jun 22, 2017 | 93.20 | 93.20 | 90.98 | 91.08 | 747,871 | -1.82(-1.96%) |
Jun 21, 2017 | 95.80 | 96.10 | 92.69 | 92.90 | 469,663 | -3.08(-3.21%) |
Jun 20, 2017 | 96.98 | 97.22 | 94.04 | 95.98 | 445,606 | -1.95(-1.99%) |
Jun 19, 2017 | 98.35 | 98.38 | 97.02 | 97.93 | 347,674 | -0.33(-0.34%) |
Jun 16, 2017 | 96.89 | 98.30 | 96.26 | 98.26 | 635,815 | +1.84(+1.91%) |
Jun 15, 2017 | 95.66 | 97.11 | 95.42 | 96.42 | 453,443 | +0.06(+0.07%) |
Jun 14, 2017 | 99.54 | 99.63 | 94.23 | 96.36 | 516,840 | -3.26(-3.28%) |
Jun 13, 2017 | 98.11 | 100.89 | 97.67 | 99.62 | 479,726 | +1.66(+1.70%) |
Jun 12, 2017 | 98.68 | 99.95 | 97.42 | 97.96 | 542,351 | -0.17(-0.17%) |
Jun 09, 2017 | 95.17 | 98.94 | 94.92 | 98.12 | 579,160 | +3.03(+3.18%) |
Jun 08, 2017 | 93.29 | 95.84 | 93.00 | 95.10 | 529,837 | +1.80(+1.93%) |
Jun 07, 2017 | 96.95 | 98.04 | 92.84 | 93.30 | 858,698 | -4.24(-4.35%) |
Jun 06, 2017 | 95.67 | 97.97 | 94.35 | 97.54 | 502,673 | +1.77(+1.85%) |
Jun 05, 2017 | 93.76 | 96.10 | 93.76 | 95.76 | 413,174 | +1.52(+1.61%) |
Jun 02, 2017 | 94.95 | 95.14 | 93.53 | 94.24 | 624,357 | -1.40(-1.46%) |
Jun 01, 2017 | 94.26 | 96.49 | 93.70 | 95.64 | 576,415 | +1.63(+1.73%) |
May 31, 2017 | 91.91 | 94.11 | 91.48 | 94.01 | 658,927 | +1.37(+1.48%) |
May 30, 2017 | 93.82 | 94.43 | 92.57 | 92.64 | 318,662 | -1.80(-1.91%) |
May 26, 2017 | 92.23 | 94.80 | 91.79 | 94.45 | 669,119 | +2.42(+2.63%) |
May 25, 2017 | 98.57 | 99.43 | 91.32 | 92.03 | 1,139,137 | -6.41(-6.51%) |
May 24, 2017 | 98.52 | 99.18 | 97.67 | 98.44 | 341,719 | -0.05(-0.05%) |
May 23, 2017 | 98.23 | 99.33 | 97.77 | 98.48 | 339,267 | -0.47(-0.47%) |
May 22, 2017 | 100.22 | 100.98 | 98.53 | 98.95 | 346,240 | -0.97(-0.98%) |
May 19, 2017 | 98.02 | 100.30 | 97.49 | 99.93 | 495,100 | +2.66(+2.73%) |
May 18, 2017 | 95.19 | 97.52 | 95.19 | 97.27 | 449,053 | +1.28(+1.33%) |
May 17, 2017 | 95.94 | 97.24 | 95.72 | 95.99 | 452,672 | -0.79(-0.82%) |
May 16, 2017 | 96.53 | 97.03 | 95.47 | 96.78 | 426,018 | +0.38(+0.39%) |
May 15, 2017 | 97.05 | 98.24 | 96.03 | 96.40 | 646,490 | +1.52(+1.60%) |
May 12, 2017 | 98.00 | 98.25 | 94.25 | 94.89 | 1,148,258 | -3.21(-3.27%) |
May 11, 2017 | 99.53 | 99.95 | 97.51 | 98.10 | 1,220,531 | -0.47(-0.48%) |
May 10, 2017 | 98.26 | 100.02 | 98.22 | 98.57 | 748,187 | +0.40(+0.40%) |
May 09, 2017 | 101.52 | 101.92 | 96.71 | 98.17 | 1,433,240 | -3.67(-3.60%) |
May 08, 2017 | 104.02 | 109.95 | 100.57 | 101.84 | 2,641,625 | -2.46(-2.36%) |
May 05, 2017 | 102.90 | 104.93 | 102.43 | 104.30 | 427,927 | +1.84(+1.79%) |
May 04, 2017 | 103.35 | 104.26 | 101.20 | 102.46 | 643,584 | -1.87(-1.79%) |
May 03, 2017 | 102.37 | 104.83 | 102.37 | 104.33 | 347,336 | +1.50(+1.46%) |
May 02, 2017 | 102.99 | 103.08 | 101.98 | 102.83 | 403,143 | -0.06(-0.05%) |