Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 92.39 | 92.67 | 91.94 | 92.38 | 2,420,731 | +0.47(+0.51%) |
Aug 30, 2017 | 91.35 | 92.23 | 90.81 | 91.91 | 10,178,179 | +0.70(+0.77%) |
Aug 29, 2017 | 90.23 | 91.40 | 90.03 | 91.21 | 2,943,536 | +0.31(+0.34%) |
Aug 28, 2017 | 91.00 | 91.31 | 90.69 | 90.89 | 1,909,015 | +0.15(+0.16%) |
Aug 25, 2017 | 90.99 | 91.48 | 90.63 | 90.75 | 3,974,807 | +0.00(+0.00%) |
Aug 24, 2017 | 89.89 | 91.28 | 89.68 | 90.75 | 3,505,358 | +0.98(+1.09%) |
Aug 23, 2017 | 89.74 | 90.17 | 89.20 | 89.77 | 15,205,459 | -0.23(-0.25%) |
Aug 22, 2017 | 90.99 | 91.19 | 89.68 | 89.99 | 3,428,812 | +0.72(+0.81%) |
Aug 21, 2017 | 90.69 | 90.96 | 89.23 | 89.27 | 4,975,777 | -1.32(-1.46%) |
Aug 18, 2017 | 90.41 | 91.07 | 89.74 | 90.59 | 6,109,589 | -0.23(-0.26%) |
Aug 17, 2017 | 96.04 | 96.26 | 90.77 | 90.82 | 14,958,697 | -5.57(-5.78%) |
Aug 16, 2017 | 97.02 | 97.08 | 95.92 | 96.39 | 2,903,335 | -0.42(-0.43%) |
Aug 15, 2017 | 95.46 | 96.98 | 94.95 | 96.81 | 6,680,429 | +1.64(+1.72%) |
Aug 14, 2017 | 94.87 | 95.38 | 94.49 | 95.17 | 12,415,077 | +0.76(+0.81%) |
Aug 11, 2017 | 94.37 | 95.16 | 93.96 | 94.41 | 5,346,895 | -0.08(-0.08%) |
Aug 10, 2017 | 94.40 | 95.30 | 93.62 | 94.49 | 5,625,706 | -0.66(-0.69%) |
Aug 09, 2017 | 94.43 | 95.53 | 93.76 | 95.15 | 9,669,617 | +1.00(+1.06%) |
Aug 08, 2017 | 97.35 | 97.66 | 93.77 | 94.15 | 11,192,660 | -3.18(-3.26%) |
Aug 07, 2017 | 96.74 | 98.91 | 96.53 | 97.32 | 4,624,959 | +0.68(+0.70%) |
Aug 04, 2017 | 98.48 | 98.84 | 95.53 | 96.65 | 9,346,550 | -0.33(-0.34%) |
Aug 03, 2017 | 98.64 | 98.78 | 96.31 | 96.98 | 10,376,907 | -3.02(-3.02%) |
Aug 02, 2017 | 100.34 | 101.03 | 99.02 | 100.00 | 11,494,564 | -1.33(-1.31%) |
Aug 01, 2017 | 103.07 | 103.58 | 100.93 | 101.32 | 6,468,475 | -1.85(-1.79%) |
Jul 31, 2017 | 102.38 | 105.65 | 102.27 | 103.17 | 9,434,769 | +1.33(+1.30%) |
Jul 28, 2017 | 100.00 | 102.09 | 99.77 | 101.84 | 9,082,545 | +1.52(+1.51%) |
Jul 27, 2017 | 89.80 | 104.12 | 89.80 | 100.33 | 34,389,380 | +8.37(+9.11%) |
Jul 26, 2017 | 89.85 | 92.02 | 89.39 | 91.95 | 6,475,305 | +2.43(+2.71%) |
Jul 25, 2017 | 89.97 | 90.28 | 89.12 | 89.52 | 3,724,225 | -0.31(-0.35%) |
Jul 24, 2017 | 90.53 | 90.62 | 88.90 | 89.84 | 6,226,311 | -0.90(-0.99%) |
Jul 21, 2017 | 89.09 | 91.05 | 89.09 | 90.74 | 4,290,086 | +1.08(+1.20%) |
Jul 20, 2017 | 89.77 | 89.25 | 89.66 | 3,585,513 | +0.51(+0.57%) | |
Jul 19, 2017 | 88.07 | 89.43 | 87.81 | 89.15 | 4,239,560 | +1.25(+1.43%) |
Jul 18, 2017 | 87.58 | 87.96 | 87.21 | 87.90 | 2,740,389 | -0.34(-0.39%) |
Jul 17, 2017 | 87.96 | 88.33 | 87.82 | 88.24 | 3,629,906 | +0.30(+0.35%) |
Jul 14, 2017 | 88.41 | 87.84 | 87.94 | 3,270,243 | -0.24(-0.28%) | |
Jul 13, 2017 | 88.92 | 89.09 | 88.00 | 88.18 | 5,428,751 | -0.75(-0.85%) |
Jul 12, 2017 | 89.19 | 89.77 | 88.79 | 88.93 | 3,557,049 | +0.57(+0.65%) |
Jul 11, 2017 | 89.57 | 89.89 | 87.76 | 88.36 | 5,863,888 | -1.58(-1.76%) |
Jul 10, 2017 | 91.10 | 91.42 | 89.92 | 89.94 | 6,250,321 | -1.28(-1.41%) |
Jul 07, 2017 | 90.02 | 91.46 | 89.73 | 91.22 | 3,197,320 | +1.47(+1.64%) |
Jul 06, 2017 | 90.03 | 90.03 | 89.19 | 89.75 | 3,140,370 | -0.55(-0.61%) |
Jul 05, 2017 | 89.20 | 90.34 | 88.40 | 90.30 | 3,269,432 | +1.43(+1.61%) |
Jul 03, 2017 | 89.49 | 88.42 | 88.86 | 1,833,785 | -0.03(-0.04%) | |
Jun 30, 2017 | 88.66 | 89.20 | 88.29 | 88.90 | 3,409,921 | +0.87(+0.99%) |
Jun 29, 2017 | 88.85 | 88.97 | 87.69 | 88.03 | 4,379,435 | -1.06(-1.19%) |
Jun 28, 2017 | 88.33 | 89.23 | 87.25 | 89.09 | 3,382,480 | +1.02(+1.16%) |
Jun 27, 2017 | 88.36 | 89.03 | 88.06 | 88.07 | 3,321,848 | -0.62(-0.69%) |
Jun 26, 2017 | 88.20 | 88.74 | 88.01 | 88.68 | 2,780,624 | +0.69(+0.79%) |
Jun 23, 2017 | 88.53 | 87.87 | 87.99 | 3,267,992 | -0.43(-0.49%) | |
Jun 22, 2017 | 89.10 | 89.10 | 87.95 | 88.42 | 2,681,348 | -0.51(-0.58%) |
Jun 21, 2017 | 90.01 | 90.01 | 88.54 | 88.93 | 3,558,817 | +0.02(+0.02%) |
Jun 20, 2017 | 88.95 | 89.71 | 88.88 | 88.92 | 4,137,847 | -1.41(-1.57%) |
Jun 19, 2017 | 90.00 | 90.37 | 89.59 | 90.33 | 2,327,833 | +0.54(+0.60%) |
Jun 16, 2017 | 88.20 | 89.99 | 88.20 | 89.79 | 4,117,725 | +1.15(+1.29%) |
Jun 15, 2017 | 87.53 | 88.76 | 87.28 | 88.65 | 1,865,854 | +0.80(+0.91%) |
Jun 14, 2017 | 88.66 | 88.77 | 87.48 | 87.85 | 3,088,717 | -0.54(-0.61%) |
Jun 13, 2017 | 88.16 | 88.57 | 87.96 | 88.39 | 2,717,966 | +0.29(+0.33%) |
Jun 12, 2017 | 87.08 | 88.12 | 86.78 | 88.10 | 2,339,751 | +1.24(+1.43%) |
Jun 09, 2017 | 87.51 | 87.86 | 86.63 | 86.86 | 4,925,959 | -0.57(-0.66%) |
Jun 08, 2017 | 87.73 | 87.86 | 87.15 | 87.43 | 3,011,690 | -0.15(-0.17%) |
Jun 07, 2017 | 87.64 | 88.07 | 87.36 | 87.58 | 2,719,480 | +0.27(+0.31%) |
Jun 06, 2017 | 87.14 | 87.75 | 86.84 | 87.31 | 2,309,119 | +0.09(+0.10%) |
Jun 05, 2017 | 87.22 | 87.68 | 87.04 | 87.22 | 3,637,859 | +0.10(+0.12%) |
Jun 02, 2017 | 86.38 | 87.20 | 84.98 | 87.12 | 9,429,923 | -2.04(-2.29%) |