Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 92.24 | 93.79 | 91.79 | 92.93 | 1,068,125 | +0.65(+0.70%) |
Jul 28, 2017 | 93.08 | 94.58 | 91.93 | 92.28 | 888,643 | -0.79(-0.85%) |
Jul 27, 2017 | 90.38 | 93.09 | 90.36 | 93.07 | 1,192,285 | +2.28(+2.51%) |
Jul 26, 2017 | 92.00 | 92.93 | 90.68 | 90.79 | 796,564 | -0.65(-0.71%) |
Jul 25, 2017 | 90.50 | 92.49 | 90.30 | 91.43 | 940,997 | +2.26(+2.54%) |
Jul 24, 2017 | 89.47 | 89.74 | 88.38 | 89.17 | 793,479 | +0.01(+0.01%) |
Jul 21, 2017 | 89.70 | 89.98 | 88.37 | 89.16 | 886,321 | -0.59(-0.66%) |
Jul 20, 2017 | 91.26 | 91.68 | 89.54 | 89.75 | 1,106,564 | -1.01(-1.12%) |
Jul 19, 2017 | 87.84 | 91.05 | 87.84 | 90.77 | 1,175,228 | +2.66(+3.02%) |
Jul 18, 2017 | 88.99 | 89.13 | 87.44 | 88.10 | 1,092,899 | -0.23(-0.25%) |
Jul 17, 2017 | 87.62 | 88.98 | 87.62 | 88.33 | 883,282 | +0.29(+0.33%) |
Jul 14, 2017 | 87.52 | 88.59 | 87.27 | 88.04 | 962,571 | +0.79(+0.90%) |
Jul 13, 2017 | 86.33 | 87.45 | 86.11 | 87.25 | 1,000,393 | +0.79(+0.91%) |
Jul 12, 2017 | 88.84 | 89.43 | 85.88 | 86.46 | 1,345,345 | -1.23(-1.40%) |
Jul 11, 2017 | 86.60 | 88.14 | 85.70 | 87.69 | 1,002,402 | +1.15(+1.33%) |
Jul 10, 2017 | 85.64 | 86.97 | 85.46 | 86.54 | 1,067,859 | +0.58(+0.68%) |
Jul 07, 2017 | 85.89 | 86.14 | 83.97 | 85.95 | 1,043,588 | -0.45(-0.52%) |
Jul 06, 2017 | 88.82 | 89.82 | 86.26 | 86.40 | 1,704,923 | -2.04(-2.30%) |
Jul 05, 2017 | 89.99 | 90.20 | 88.17 | 88.44 | 1,368,417 | -2.43(-2.67%) |
Jul 03, 2017 | 88.76 | 91.33 | 88.56 | 90.87 | 707,453 | +2.66(+3.01%) |
Jun 30, 2017 | 88.91 | 89.32 | 87.14 | 88.22 | 1,294,582 | -0.23(-0.25%) |
Jun 29, 2017 | 87.82 | 89.68 | 87.79 | 88.44 | 1,193,497 | +0.87(+1.00%) |
Jun 28, 2017 | 86.89 | 88.37 | 86.60 | 87.57 | 930,407 | +0.68(+0.78%) |
Jun 27, 2017 | 87.73 | 88.34 | 86.81 | 86.89 | 878,997 | -0.47(-0.54%) |
Jun 26, 2017 | 87.36 | 88.95 | 86.43 | 87.36 | 1,446,649 | +0.09(+0.11%) |
Jun 23, 2017 | 85.63 | 87.41 | 85.63 | 87.27 | 2,512,180 | +1.57(+1.83%) |
Jun 22, 2017 | 86.60 | 87.56 | 85.60 | 85.70 | 753,274 | -0.93(-1.07%) |
Jun 21, 2017 | 87.61 | 88.67 | 85.62 | 86.63 | 2,116,063 | -1.59(-1.80%) |
Jun 20, 2017 | 86.61 | 88.63 | 85.71 | 88.22 | 1,968,741 | +0.53(+0.60%) |
Jun 19, 2017 | 88.11 | 88.47 | 86.87 | 87.69 | 1,291,453 | -0.35(-0.39%) |
Jun 16, 2017 | 88.67 | 88.67 | 86.96 | 88.04 | 2,083,676 | -0.06(-0.06%) |
Jun 15, 2017 | 91.24 | 91.49 | 87.58 | 88.09 | 1,603,282 | -3.41(-3.72%) |
Jun 14, 2017 | 94.17 | 94.17 | 91.09 | 91.50 | 2,069,738 | -3.41(-3.59%) |
Jun 13, 2017 | 93.96 | 95.26 | 93.50 | 94.91 | 1,310,068 | +0.90(+0.96%) |
Jun 12, 2017 | 94.51 | 95.94 | 93.24 | 94.00 | 1,490,272 | +0.27(+0.29%) |
Jun 09, 2017 | 92.65 | 94.69 | 92.15 | 93.73 | 1,902,631 | +1.20(+1.30%) |
Jun 08, 2017 | 94.13 | 92.16 | 92.53 | 1,604,468 | -1.14(-1.22%) | |
Jun 07, 2017 | 96.45 | 97.40 | 92.68 | 93.68 | 2,129,561 | -3.86(-3.95%) |
Jun 06, 2017 | 96.08 | 97.57 | 95.85 | 97.53 | 1,891,938 | +1.15(+1.20%) |
Jun 05, 2017 | 97.11 | 97.87 | 95.95 | 96.38 | 1,552,628 | -1.75(-1.79%) |
Jun 02, 2017 | 100.14 | 100.63 | 97.91 | 98.13 | 943,213 | -2.51(-2.49%) |
Jun 01, 2017 | 101.05 | 101.80 | 100.14 | 100.64 | 807,527 | -0.29(-0.29%) |
May 31, 2017 | 100.08 | 101.32 | 99.50 | 100.93 | 1,221,618 | -0.11(-0.11%) |
May 30, 2017 | 102.97 | 103.22 | 100.76 | 101.04 | 1,301,626 | -3.07(-2.95%) |
May 26, 2017 | 104.07 | 104.76 | 103.28 | 104.11 | 759,471 | -0.03(-0.03%) |
May 25, 2017 | 106.39 | 108.32 | 103.64 | 104.14 | 1,054,202 | -2.42(-2.27%) |
May 24, 2017 | 108.16 | 108.16 | 106.04 | 106.56 | 1,383,473 | -1.34(-1.24%) |
May 23, 2017 | 108.77 | 109.06 | 107.66 | 107.90 | 982,162 | -0.90(-0.83%) |
May 22, 2017 | 111.19 | 111.45 | 108.74 | 108.80 | 1,174,585 | -1.54(-1.39%) |
May 19, 2017 | 109.03 | 110.85 | 108.67 | 110.34 | 1,468,859 | +1.64(+1.51%) |
May 18, 2017 | 108.66 | 110.14 | 107.84 | 108.70 | 1,115,482 | -0.29(-0.27%) |
May 17, 2017 | 109.94 | 109.97 | 108.15 | 108.99 | 1,226,844 | -0.95(-0.86%) |
May 16, 2017 | 110.30 | 110.82 | 109.39 | 109.94 | 1,057,071 | -0.03(-0.03%) |
May 15, 2017 | 112.60 | 112.61 | 109.75 | 109.97 | 1,519,210 | -0.09(-0.09%) |
May 12, 2017 | 110.99 | 111.31 | 109.22 | 110.06 | 1,219,499 | -0.93(-0.84%) |
May 11, 2017 | 113.21 | 113.80 | 110.69 | 110.99 | 1,219,417 | -1.60(-1.43%) |
May 10, 2017 | 115.96 | 116.05 | 112.47 | 112.59 | 2,351,385 | +0.99(+0.89%) |
May 09, 2017 | 114.60 | 114.73 | 111.29 | 111.60 | 1,533,720 | -2.72(-2.38%) |
May 08, 2017 | 112.42 | 114.72 | 111.89 | 114.32 | 1,053,432 | +1.51(+1.34%) |
May 05, 2017 | 109.25 | 113.03 | 108.86 | 112.81 | 1,457,721 | +4.19(+3.86%) |
May 04, 2017 | 109.53 | 109.53 | 107.03 | 108.62 | 1,548,534 | -2.26(-2.04%) |
May 03, 2017 | 108.00 | 111.70 | 107.76 | 110.88 | 1,542,056 | +2.70(+2.50%) |
May 02, 2017 | 109.21 | 110.19 | 107.58 | 108.18 | 840,388 | -0.91(-0.83%) |