Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 89.75 | 89.78 | 88.98 | 89.61 | 16,001 | +0.27(+0.30%) |
Aug 30, 2017 | 89.07 | 89.86 | 88.96 | 89.34 | 39,943 | -0.96(-1.06%) |
Aug 29, 2017 | 90.15 | 90.79 | 90.09 | 90.30 | 26,131 | +0.56(+0.62%) |
Aug 28, 2017 | 89.50 | 89.74 | 89.16 | 89.74 | 39,589 | +0.85(+0.96%) |
Aug 25, 2017 | 88.95 | 89.47 | 88.82 | 88.89 | 20,768 | -0.28(-0.31%) |
Aug 24, 2017 | 89.41 | 89.43 | 89.02 | 89.17 | 20,323 | -0.27(-0.30%) |
Aug 23, 2017 | 89.12 | 89.44 | 88.66 | 89.44 | 21,717 | +0.68(+0.77%) |
Aug 22, 2017 | 89.27 | 89.35 | 88.72 | 88.76 | 26,817 | -0.87(-0.97%) |
Aug 21, 2017 | 89.15 | 89.67 | 88.94 | 89.63 | 39,672 | +1.23(+1.39%) |
Aug 18, 2017 | 88.83 | 88.93 | 88.09 | 88.40 | 19,012 | +0.27(+0.31%) |
Aug 17, 2017 | 88.46 | 88.96 | 88.12 | 88.13 | 22,523 | +0.54(+0.62%) |
Aug 16, 2017 | 85.52 | 87.61 | 85.52 | 87.59 | 26,590 | +2.62(+3.08%) |
Aug 15, 2017 | 84.65 | 85.64 | 84.65 | 84.97 | 11,466 | -0.76(-0.89%) |
Aug 14, 2017 | 86.00 | 86.11 | 85.64 | 85.73 | 7,775 | +0.00(+0.00%) |
Aug 11, 2017 | 86.10 | 86.18 | 85.41 | 85.73 | 9,510 | -0.39(-0.45%) |
Aug 10, 2017 | 86.12 | 86.38 | 85.91 | 86.12 | 33,157 | +0.83(+0.97%) |
Aug 09, 2017 | 85.23 | 85.56 | 84.88 | 85.29 | 35,629 | -0.70(-0.81%) |
Aug 08, 2017 | 85.45 | 86.00 | 85.36 | 85.99 | 13,225 | +1.28(+1.51%) |
Aug 07, 2017 | 84.20 | 84.94 | 84.20 | 84.71 | 10,103 | +0.85(+1.01%) |
Aug 04, 2017 | 84.62 | 84.69 | 83.85 | 83.86 | 21,894 | -0.80(-0.94%) |
Aug 03, 2017 | 85.62 | 85.79 | 84.35 | 84.66 | 23,378 | -0.93(-1.09%) |
Aug 02, 2017 | 86.02 | 86.65 | 85.50 | 85.59 | 41,267 | +0.13(+0.15%) |
Aug 01, 2017 | 85.57 | 86.00 | 85.30 | 85.46 | 82,455 | +0.68(+0.80%) |
Jul 31, 2017 | 85.12 | 85.92 | 84.63 | 84.78 | 26,899 | +0.53(+0.63%) |
Jul 28, 2017 | 83.85 | 84.60 | 83.85 | 84.25 | 23,147 | +0.31(+0.37%) |
Jul 27, 2017 | 83.94 | 84.72 | 83.72 | 83.94 | 93,365 | +0.87(+1.05%) |
Jul 26, 2017 | 82.50 | 83.15 | 82.42 | 83.07 | 96,253 | +1.04(+1.27%) |
Jul 25, 2017 | 82.44 | 82.72 | 81.94 | 82.03 | 21,005 | +0.65(+0.80%) |
Jul 24, 2017 | 81.05 | 81.46 | 80.64 | 81.38 | 34,593 | +0.52(+0.64%) |
Jul 21, 2017 | 81.30 | 81.55 | 80.65 | 80.86 | 10,492 | -0.10(-0.12%) |
Jul 20, 2017 | 81.05 | 81.45 | 79.96 | 80.96 | 50,653 | -1.15(-1.40%) |
Jul 19, 2017 | 83.20 | 83.28 | 82.11 | 82.11 | 18,472 | -0.66(-0.80%) |
Jul 18, 2017 | 83.02 | 83.25 | 82.65 | 82.77 | 10,015 | -0.05(-0.06%) |
Jul 17, 2017 | 82.51 | 83.04 | 82.49 | 82.82 | 29,286 | +0.74(+0.90%) |
Jul 14, 2017 | 82.35 | 82.49 | 81.96 | 82.08 | 8,683 | +0.04(+0.05%) |
Jul 13, 2017 | 82.90 | 82.90 | 81.60 | 82.04 | 17,357 | -0.43(-0.53%) |
Jul 12, 2017 | 82.64 | 82.90 | 82.44 | 82.47 | 42,181 | +0.88(+1.08%) |
Jul 11, 2017 | 80.19 | 81.65 | 80.14 | 81.59 | 23,679 | +1.03(+1.28%) |
Jul 10, 2017 | 79.75 | 80.56 | 79.38 | 80.56 | 46,801 | +0.42(+0.52%) |
Jul 07, 2017 | 79.42 | 80.25 | 79.11 | 80.14 | 21,664 | +0.42(+0.53%) |
Jul 06, 2017 | 79.91 | 80.00 | 79.40 | 79.72 | 101,824 | -0.75(-0.93%) |
Jul 05, 2017 | 80.10 | 80.64 | 79.87 | 80.47 | 19,611 | -0.72(-0.89%) |
Jul 03, 2017 | 80.66 | 81.19 | 80.66 | 81.19 | 4,486 | +0.50(+0.62%) |
Jun 30, 2017 | 80.70 | 81.14 | 80.20 | 80.69 | 17,201 | -0.46(-0.57%) |
Jun 29, 2017 | 81.65 | 81.81 | 80.96 | 81.15 | 14,786 | -0.91(-1.11%) |
Jun 28, 2017 | 82.09 | 82.26 | 81.73 | 82.06 | 14,602 | -0.05(-0.06%) |
Jun 27, 2017 | 83.07 | 83.07 | 82.11 | 82.11 | 13,773 | -0.84(-1.01%) |
Jun 26, 2017 | 81.83 | 83.18 | 81.41 | 82.95 | 85,116 | +0.81(+0.99%) |
Jun 23, 2017 | 84.38 | 84.38 | 81.91 | 82.14 | 55,290 | -2.55(-3.01%) |
Jun 22, 2017 | 85.47 | 85.47 | 84.30 | 84.69 | 13,252 | -0.25(-0.29%) |
Jun 21, 2017 | 84.07 | 84.98 | 84.07 | 84.94 | 16,860 | +1.48(+1.77%) |
Jun 20, 2017 | 82.41 | 83.65 | 82.41 | 83.46 | 12,100 | +1.31(+1.59%) |
Jun 19, 2017 | 82.94 | 82.94 | 81.97 | 82.15 | 22,234 | -1.11(-1.33%) |
Jun 16, 2017 | 83.00 | 83.59 | 82.78 | 83.26 | 20,896 | +0.13(+0.16%) |
Jun 15, 2017 | 82.38 | 83.55 | 81.64 | 83.13 | 17,922 | +0.41(+0.49%) |
Jun 14, 2017 | 84.83 | 84.83 | 82.59 | 82.72 | 37,517 | -2.58(-3.02%) |
Jun 13, 2017 | 84.98 | 85.83 | 84.30 | 85.31 | 60,667 | -0.64(-0.75%) |
Jun 12, 2017 | 85.13 | 86.12 | 84.86 | 85.95 | 31,906 | +1.57(+1.86%) |
Jun 09, 2017 | 84.52 | 85.00 | 84.28 | 84.38 | 29,961 | +2.44(+2.98%) |
Jun 08, 2017 | 81.71 | 82.20 | 81.23 | 81.94 | 75,945 | +1.99(+2.49%) |
Jun 07, 2017 | 80.26 | 80.87 | 79.64 | 79.95 | 129,625 | -1.85(-2.26%) |
Jun 06, 2017 | 81.71 | 82.29 | 81.71 | 81.80 | 18,542 | +0.83(+1.03%) |
Jun 05, 2017 | 81.01 | 81.32 | 80.66 | 80.97 | 46,557 | +0.55(+0.68%) |
Jun 02, 2017 | 80.10 | 80.64 | 79.97 | 80.42 | 30,319 | +1.28(+1.62%) |