Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 93.90 | 94.70 | 91.90 | 92.10 | 28,131 | -2.10(-2.23%) |
Aug 30, 2016 | 92.20 | 94.30 | 92.20 | 94.20 | 11,084 | +2.00(+2.17%) |
Aug 29, 2016 | 91.80 | 92.90 | 90.60 | 92.20 | 15,718 | +0.20(+0.22%) |
Aug 26, 2016 | 91.00 | 92.00 | 90.80 | 92.00 | 22,640 | +0.70(+0.77%) |
Aug 25, 2016 | 91.60 | 91.60 | 89.75 | 91.30 | 7,204 | -0.30(-0.33%) |
Aug 24, 2016 | 91.50 | 92.80 | 90.60 | 91.60 | 22,657 | -0.40(-0.43%) |
Aug 23, 2016 | 91.10 | 92.19 | 89.90 | 92.00 | 6,788 | +0.90(+0.99%) |
Aug 22, 2016 | 89.40 | 91.20 | 87.90 | 91.10 | 13,678 | +1.80(+2.02%) |
Aug 19, 2016 | 90.00 | 90.30 | 88.90 | 89.30 | 6,214 | -0.80(-0.89%) |
Aug 18, 2016 | 89.90 | 91.10 | 88.80 | 90.10 | 7,600 | +0.20(+0.22%) |
Aug 17, 2016 | 91.30 | 91.30 | 88.90 | 89.90 | 20,770 | -1.60(-1.75%) |
Aug 16, 2016 | 94.20 | 94.20 | 91.10 | 91.50 | 17,018 | -2.70(-2.87%) |
Aug 15, 2016 | 95.60 | 95.60 | 93.80 | 94.20 | 9,880 | -1.10(-1.15%) |
Aug 12, 2016 | 94.50 | 96.00 | 93.90 | 95.30 | 14,287 | +0.70(+0.74%) |
Aug 11, 2016 | 95.90 | 96.50 | 94.60 | 94.60 | 13,960 | -1.10(-1.15%) |
Aug 10, 2016 | 95.90 | 96.40 | 94.70 | 95.70 | 11,362 | -0.20(-0.21%) |
Aug 09, 2016 | 95.90 | 96.80 | 95.60 | 95.90 | 13,721 | +0.20(+0.21%) |
Aug 08, 2016 | 95.20 | 96.50 | 95.19 | 95.70 | 18,153 | -0.10(-0.10%) |
Aug 05, 2016 | 93.70 | 96.50 | 93.30 | 95.80 | 23,944 | +2.20(+2.35%) |
Aug 04, 2016 | 92.10 | 94.80 | 91.80 | 93.60 | 15,463 | +1.20(+1.30%) |
Aug 03, 2016 | 92.50 | 93.00 | 90.50 | 92.40 | 23,909 | -0.40(-0.43%) |
Aug 02, 2016 | 92.30 | 93.90 | 91.00 | 92.80 | 30,301 | +0.50(+0.54%) |
Aug 01, 2016 | 92.00 | 93.70 | 91.90 | 92.30 | 24,153 | +0.10(+0.11%) |
Jul 29, 2016 | 93.00 | 93.90 | 92.20 | 92.20 | 27,079 | -0.40(-0.43%) |
Jul 28, 2016 | 93.70 | 94.60 | 92.60 | 92.60 | 17,120 | -2.00(-2.11%) |
Jul 27, 2016 | 92.80 | 95.30 | 92.80 | 94.60 | 44,178 | +1.80(+1.94%) |
Jul 26, 2016 | 94.80 | 95.60 | 91.80 | 92.80 | 39,032 | -2.00(-2.11%) |
Jul 25, 2016 | 94.00 | 94.90 | 91.39 | 94.80 | 45,331 | +0.50(+0.53%) |
Jul 22, 2016 | 91.60 | 95.70 | 91.60 | 94.30 | 55,906 | +3.60(+3.97%) |
Jul 21, 2016 | 87.10 | 91.50 | 86.30 | 90.70 | 50,380 | +3.50(+4.01%) |
Jul 20, 2016 | 90.30 | 94.60 | 81.90 | 87.20 | 80,180 | -0.40(-0.46%) |
Jul 19, 2016 | 87.10 | 90.70 | 87.10 | 87.60 | 48,563 | -0.10(-0.11%) |
Jul 18, 2016 | 84.60 | 88.20 | 83.60 | 87.70 | 65,944 | +2.50(+2.93%) |
Jul 15, 2016 | 84.60 | 86.10 | 83.90 | 85.20 | 17,183 | +0.70(+0.83%) |
Jul 14, 2016 | 86.10 | 86.60 | 84.40 | 84.50 | 16,772 | -1.30(-1.52%) |
Jul 13, 2016 | 86.10 | 86.80 | 85.00 | 85.80 | 11,168 | -0.20(-0.23%) |
Jul 12, 2016 | 84.50 | 87.30 | 84.20 | 86.00 | 29,249 | +2.00(+2.38%) |
Jul 11, 2016 | 84.00 | 85.20 | 80.84 | 84.00 | 16,876 | +0.20(+0.24%) |
Jul 08, 2016 | 84.00 | 85.00 | 83.50 | 83.80 | 22,257 | +0.10(+0.12%) |
Jul 07, 2016 | 84.00 | 84.99 | 82.10 | 83.70 | 28,126 | +3.10(+3.85%) |
Jul 05, 2016 | 79.90 | 81.40 | 79.10 | 80.60 | 18,928 | +0.90(+1.13%) |
Jul 01, 2016 | 79.20 | 79.70 | 79.70 | 79.70 | 19,890 | +0.60(+0.76%) |
Jun 30, 2016 | 78.30 | 79.20 | 77.50 | 79.10 | 19,915 | +1.10(+1.41%) |
Jun 29, 2016 | 77.00 | 78.00 | 76.80 | 78.00 | 19,970 | +1.60(+2.09%) |
Jun 28, 2016 | 76.70 | 77.80 | 75.75 | 76.40 | 18,094 | +0.30(+0.39%) |
Jun 27, 2016 | 76.80 | 76.80 | 73.90 | 76.10 | 22,973 | -1.60(-2.06%) |
Jun 24, 2016 | 77.70 | 78.30 | 76.70 | 77.70 | 33,995 | -1.60(-2.02%) |
Jun 23, 2016 | 77.20 | 79.60 | 77.10 | 79.30 | 23,043 | +2.20(+2.85%) |
Jun 22, 2016 | 77.70 | 77.90 | 75.90 | 77.10 | 17,476 | -0.70(-0.90%) |
Jun 21, 2016 | 78.10 | 78.10 | 76.45 | 77.80 | 16,630 | -0.40(-0.51%) |
Jun 20, 2016 | 78.80 | 79.70 | 77.70 | 78.20 | 13,596 | +0.10(+0.13%) |
Jun 17, 2016 | 78.20 | 78.60 | 77.50 | 78.10 | 14,946 | +0.00(+0.00%) |
Jun 16, 2016 | 78.40 | 79.00 | 75.35 | 78.10 | 10,886 | -1.10(-1.39%) |
Jun 15, 2016 | 78.00 | 80.00 | 78.00 | 79.20 | 82,983 | +1.40(+1.80%) |
Jun 14, 2016 | 78.00 | 79.10 | 77.10 | 77.80 | 23,355 | -0.80(-1.02%) |
Jun 13, 2016 | 78.20 | 79.70 | 76.40 | 78.60 | 27,549 | +0.20(+0.26%) |
Jun 10, 2016 | 78.70 | 79.15 | 77.30 | 78.40 | 27,732 | -1.10(-1.38%) |
Jun 09, 2016 | 78.40 | 80.15 | 77.30 | 79.50 | 49,760 | +1.10(+1.40%) |
Jun 08, 2016 | 76.70 | 78.90 | 76.40 | 78.40 | 20,221 | +1.70(+2.22%) |
Jun 07, 2016 | 75.80 | 77.50 | 75.40 | 76.70 | 37,172 | +0.70(+0.92%) |
Jun 06, 2016 | 74.10 | 76.00 | 74.10 | 76.00 | 23,596 | +1.90(+2.56%) |
Jun 03, 2016 | 74.60 | 75.00 | 73.65 | 74.10 | 9,667 | -0.90(-1.20%) |
Jun 02, 2016 | 74.40 | 75.00 | 73.00 | 75.00 | 35,511 | +0.20(+0.27%) |