Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 92.26 | 93.67 | 91.96 | 93.46 | 1,592,805 | +1.26(+1.37%) |
Aug 30, 2017 | 90.30 | 92.32 | 89.80 | 92.20 | 1,807,006 | +2.15(+2.38%) |
Aug 29, 2017 | 88.69 | 90.45 | 87.91 | 90.05 | 1,282,619 | +0.73(+0.81%) |
Aug 28, 2017 | 90.56 | 90.74 | 88.50 | 89.33 | 2,200,758 | -1.14(-1.26%) |
Aug 25, 2017 | 91.13 | 91.48 | 90.08 | 90.46 | 1,246,527 | -0.46(-0.51%) |
Aug 24, 2017 | 91.30 | 91.64 | 90.42 | 90.92 | 1,275,799 | -0.19(-0.20%) |
Aug 23, 2017 | 90.95 | 91.39 | 90.66 | 91.11 | 970,760 | -0.27(-0.29%) |
Aug 22, 2017 | 90.16 | 91.70 | 89.94 | 91.37 | 1,106,126 | +1.77(+1.98%) |
Aug 21, 2017 | 90.99 | 91.03 | 88.76 | 89.60 | 1,539,480 | -1.06(-1.17%) |
Aug 18, 2017 | 90.98 | 91.30 | 89.74 | 90.66 | 1,284,497 | +0.00(+0.00%) |
Aug 17, 2017 | 93.56 | 93.64 | 90.58 | 90.66 | 1,823,282 | -3.30(-3.51%) |
Aug 16, 2017 | 94.11 | 94.11 | 93.22 | 93.96 | 1,148,370 | +0.12(+0.12%) |
Aug 15, 2017 | 93.79 | 94.12 | 92.99 | 93.85 | 2,318,592 | +0.29(+0.31%) |
Aug 14, 2017 | 92.29 | 93.72 | 92.08 | 93.56 | 1,411,980 | +2.03(+2.22%) |
Aug 11, 2017 | 90.22 | 91.89 | 89.99 | 91.52 | 1,185,039 | +1.40(+1.56%) |
Aug 10, 2017 | 91.90 | 92.24 | 90.03 | 90.12 | 1,860,947 | -2.79(-3.00%) |
Aug 09, 2017 | 91.99 | 93.20 | 91.82 | 92.91 | 1,141,512 | +0.01(+0.01%) |
Aug 08, 2017 | 92.70 | 94.01 | 92.53 | 92.90 | 1,486,897 | +0.20(+0.22%) |
Aug 07, 2017 | 90.74 | 92.87 | 90.74 | 92.70 | 1,417,324 | +1.73(+1.90%) |
Aug 04, 2017 | 91.94 | 89.59 | 90.97 | 1,931,666 | +0.96(+1.06%) | |
Aug 03, 2017 | 92.34 | 92.43 | 89.57 | 90.01 | 2,428,393 | -2.33(-2.53%) |
Aug 02, 2017 | 94.46 | 94.60 | 91.39 | 92.34 | 2,290,284 | +0.13(+0.14%) |
Aug 01, 2017 | 92.94 | 93.18 | 91.52 | 92.21 | 2,330,697 | -0.52(-0.56%) |
Jul 31, 2017 | 94.06 | 94.18 | 92.31 | 92.73 | 1,412,831 | -0.79(-0.84%) |
Jul 28, 2017 | 94.30 | 94.75 | 93.22 | 93.52 | 1,814,674 | -1.10(-1.16%) |
Jul 27, 2017 | 95.15 | 95.99 | 93.33 | 94.61 | 3,452,921 | -0.29(-0.31%) |
Jul 26, 2017 | 94.61 | 95.45 | 94.00 | 94.91 | 1,492,420 | +0.83(+0.88%) |
Jul 25, 2017 | 94.08 | 94.39 | 92.59 | 94.08 | 1,922,500 | +0.47(+0.50%) |
Jul 24, 2017 | 95.19 | 95.26 | 93.17 | 93.61 | 3,489,954 | -1.42(-1.50%) |
Jul 21, 2017 | 94.38 | 95.41 | 93.05 | 95.03 | 4,348,160 | -0.15(-0.16%) |
Jul 20, 2017 | 93.89 | 95.68 | 93.29 | 95.18 | 4,677,520 | +1.97(+2.12%) |
Jul 19, 2017 | 92.40 | 93.29 | 92.02 | 93.21 | 2,047,574 | +1.40(+1.52%) |
Jul 18, 2017 | 91.12 | 91.85 | 90.08 | 91.81 | 1,449,297 | +0.47(+0.51%) |
Jul 17, 2017 | 91.98 | 92.33 | 91.24 | 91.34 | 1,915,677 | -0.61(-0.66%) |
Jul 14, 2017 | 91.45 | 91.99 | 91.23 | 91.95 | 1,528,993 | +1.10(+1.21%) |
Jul 13, 2017 | 90.19 | 91.24 | 89.73 | 90.86 | 1,902,592 | +0.90(+1.00%) |
Jul 12, 2017 | 89.71 | 90.45 | 89.43 | 89.95 | 1,815,927 | +0.88(+0.99%) |
Jul 11, 2017 | 88.47 | 89.37 | 88.15 | 89.07 | 1,555,038 | +0.60(+0.68%) |
Jul 10, 2017 | 88.36 | 88.69 | 87.03 | 88.47 | 1,465,520 | +0.31(+0.35%) |
Jul 07, 2017 | 86.82 | 88.80 | 86.71 | 88.16 | 1,760,058 | +1.69(+1.95%) |
Jul 06, 2017 | 85.90 | 87.58 | 85.43 | 86.47 | 2,535,307 | +0.23(+0.27%) |
Jul 05, 2017 | 84.70 | 86.50 | 84.70 | 86.24 | 2,653,367 | +1.94(+2.30%) |
Jul 03, 2017 | 85.28 | 86.20 | 84.13 | 84.30 | 1,335,487 | -0.54(-0.64%) |
Jun 30, 2017 | 85.45 | 85.97 | 84.10 | 84.84 | 2,481,486 | -0.16(-0.19%) |
Jun 29, 2017 | 86.62 | 87.03 | 83.43 | 85.00 | 3,514,140 | -1.97(-2.27%) |
Jun 28, 2017 | 87.31 | 87.43 | 85.22 | 86.97 | 2,632,539 | +0.44(+0.51%) |
Jun 27, 2017 | 88.87 | 88.97 | 86.40 | 86.53 | 3,275,350 | -3.06(-3.41%) |
Jun 26, 2017 | 92.38 | 93.07 | 89.54 | 89.59 | 2,202,312 | -2.69(-2.91%) |
Jun 23, 2017 | 92.41 | 92.28 | 2,784,495 | +0.98(+1.08%) | ||
Jun 22, 2017 | 91.41 | 91.65 | 89.65 | 91.30 | 1,481,137 | -0.04(-0.05%) |
Jun 21, 2017 | 90.48 | 91.58 | 89.85 | 91.34 | 1,270,609 | +1.32(+1.46%) |
Jun 20, 2017 | 91.87 | 92.48 | 89.85 | 90.03 | 1,558,256 | -1.99(-2.16%) |
Jun 19, 2017 | 90.83 | 92.45 | 90.83 | 92.02 | 1,402,134 | +1.91(+2.12%) |
Jun 16, 2017 | 90.50 | 91.62 | 89.38 | 90.11 | 2,174,995 | -0.34(-0.37%) |
Jun 15, 2017 | 89.08 | 90.76 | 88.92 | 90.44 | 1,894,584 | -0.17(-0.19%) |
Jun 14, 2017 | 93.09 | 93.34 | 89.33 | 90.61 | 1,924,242 | -2.10(-2.27%) |
Jun 13, 2017 | 92.55 | 93.46 | 91.49 | 92.71 | 2,332,343 | +0.96(+1.05%) |
Jun 12, 2017 | 93.08 | 93.60 | 89.31 | 91.75 | 4,658,079 | -2.87(-3.04%) |
Jun 09, 2017 | 98.51 | 99.13 | 92.22 | 94.62 | 3,363,621 | -3.54(-3.60%) |
Jun 08, 2017 | 97.11 | 98.20 | 96.22 | 98.16 | 1,726,483 | +1.35(+1.40%) |
Jun 07, 2017 | 95.50 | 97.09 | 95.24 | 96.81 | 1,727,175 | +1.43(+1.50%) |
Jun 06, 2017 | 95.06 | 96.76 | 94.94 | 95.38 | 1,268,301 | -0.26(-0.27%) |
Jun 05, 2017 | 95.68 | 96.56 | 95.28 | 95.63 | 1,470,800 | -0.24(-0.25%) |
Jun 02, 2017 | 95.61 | 96.09 | 94.18 | 95.87 | 1,783,652 | +0.65(+0.69%) |