Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 92.75 | 94.51 | 92.60 | 93.48 | 74,298 | +1.16(+1.25%) |
Jun 29, 2017 | 92.67 | 94.77 | 91.32 | 92.32 | 81,441 | -0.12(-0.13%) |
Jun 28, 2017 | 91.36 | 93.95 | 90.69 | 92.45 | 66,922 | +1.56(+1.71%) |
Jun 27, 2017 | 91.62 | 92.91 | 90.52 | 90.89 | 87,088 | -0.71(-0.77%) |
Jun 26, 2017 | 94.21 | 94.21 | 91.24 | 91.60 | 75,033 | -2.03(-2.17%) |
Jun 23, 2017 | 92.02 | 95.45 | 91.48 | 93.63 | 83,242 | +1.54(+1.67%) |
Jun 22, 2017 | 92.28 | 92.28 | 89.99 | 92.08 | 126,849 | +0.12(+0.13%) |
Jun 21, 2017 | 94.65 | 95.14 | 91.03 | 91.96 | 70,982 | -2.70(-2.85%) |
Jun 20, 2017 | 96.46 | 96.46 | 94.66 | 94.66 | 63,198 | -2.47(-2.55%) |
Jun 19, 2017 | 97.09 | 97.30 | 95.54 | 97.13 | 51,470 | +0.03(+0.03%) |
Jun 16, 2017 | 93.86 | 97.69 | 93.57 | 97.11 | 73,135 | +3.41(+3.64%) |
Jun 15, 2017 | 92.18 | 94.42 | 92.18 | 93.70 | 44,418 | +0.23(+0.24%) |
Jun 14, 2017 | 92.67 | 94.91 | 92.67 | 93.48 | 76,095 | +0.26(+0.28%) |
Jun 13, 2017 | 92.11 | 93.24 | 91.26 | 93.22 | 41,652 | +1.42(+1.55%) |
Jun 12, 2017 | 91.25 | 91.98 | 90.12 | 91.80 | 77,334 | +0.74(+0.81%) |
Jun 09, 2017 | 90.39 | 92.26 | 90.39 | 91.06 | 33,271 | +1.24(+1.38%) |
Jun 08, 2017 | 90.82 | 91.21 | 89.80 | 89.83 | 51,712 | -1.00(-1.10%) |
Jun 07, 2017 | 92.08 | 93.49 | 90.83 | 90.83 | 44,669 | -0.81(-0.89%) |
Jun 06, 2017 | 91.10 | 91.80 | 90.63 | 91.64 | 33,136 | +1.11(+1.22%) |
Jun 05, 2017 | 91.11 | 91.32 | 90.40 | 90.53 | 49,575 | -0.75(-0.83%) |
Jun 02, 2017 | 88.99 | 91.29 | 88.99 | 91.29 | 90,093 | +2.37(+2.67%) |
Jun 01, 2017 | 90.20 | 90.38 | 88.88 | 88.92 | 65,307 | -1.25(-1.38%) |
May 31, 2017 | 90.69 | 91.60 | 89.77 | 90.16 | 72,660 | -0.60(-0.67%) |
May 30, 2017 | 91.90 | 92.32 | 90.01 | 90.77 | 34,543 | -1.31(-1.43%) |
May 26, 2017 | 91.83 | 92.78 | 91.47 | 92.08 | 37,796 | +0.29(+0.32%) |
May 25, 2017 | 92.71 | 92.77 | 90.58 | 91.79 | 34,012 | -0.98(-1.06%) |
May 24, 2017 | 92.95 | 92.95 | 91.09 | 92.77 | 42,290 | +0.30(+0.33%) |
May 23, 2017 | 91.90 | 92.60 | 91.73 | 92.47 | 28,906 | +0.79(+0.86%) |
May 22, 2017 | 91.98 | 92.73 | 90.45 | 91.68 | 43,657 | +0.23(+0.25%) |
May 19, 2017 | 90.93 | 92.70 | 90.69 | 91.45 | 76,463 | +0.94(+1.04%) |
May 18, 2017 | 90.36 | 91.11 | 89.22 | 90.51 | 72,494 | +0.14(+0.16%) |
May 17, 2017 | 94.67 | 95.29 | 89.73 | 90.37 | 79,951 | -4.46(-4.70%) |
May 16, 2017 | 95.46 | 95.46 | 94.19 | 94.82 | 36,344 | -0.27(-0.29%) |
May 15, 2017 | 94.83 | 95.46 | 94.83 | 95.10 | 32,790 | +1.04(+1.11%) |
May 12, 2017 | 95.30 | 95.30 | 94.05 | 94.05 | 10,672 | -0.77(-0.81%) |
May 11, 2017 | 95.93 | 95.93 | 94.82 | 94.82 | 23,132 | -0.73(-0.76%) |
May 10, 2017 | 94.55 | 96.30 | 94.55 | 95.55 | 29,688 | +0.43(+0.45%) |
May 09, 2017 | 95.26 | 95.84 | 93.84 | 95.12 | 26,228 | -0.05(-0.05%) |
May 08, 2017 | 95.80 | 96.85 | 95.17 | 95.17 | 30,442 | -0.26(-0.27%) |
May 05, 2017 | 95.42 | 96.06 | 95.14 | 95.44 | 18,871 | +0.01(+0.01%) |
May 04, 2017 | 95.46 | 95.91 | 94.51 | 95.43 | 59,069 | -0.37(-0.39%) |
May 03, 2017 | 97.97 | 97.97 | 92.43 | 95.80 | 75,366 | -2.27(-2.32%) |
May 02, 2017 | 99.00 | 99.43 | 96.71 | 98.07 | 33,038 | -0.59(-0.60%) |
May 01, 2017 | 97.64 | 100.23 | 95.93 | 98.67 | 53,786 | +0.94(+0.96%) |
Apr 28, 2017 | 93.55 | 99.77 | 93.55 | 97.72 | 191,487 | +5.44(+5.90%) |
Apr 27, 2017 | 91.89 | 93.23 | 91.83 | 92.28 | 32,086 | -0.10(-0.11%) |
Apr 26, 2017 | 92.97 | 92.97 | 91.97 | 92.38 | 27,252 | -0.79(-0.85%) |
Apr 25, 2017 | 93.66 | 93.78 | 91.69 | 93.17 | 43,120 | +0.35(+0.37%) |
Apr 24, 2017 | 91.88 | 93.29 | 91.31 | 92.82 | 58,968 | +1.34(+1.46%) |
Apr 21, 2017 | 89.36 | 92.25 | 89.36 | 91.48 | 46,265 | +1.49(+1.65%) |
Apr 20, 2017 | 90.09 | 90.69 | 89.08 | 89.99 | 55,923 | +0.01(+0.01%) |
Apr 19, 2017 | 91.02 | 91.02 | 89.15 | 89.99 | 60,608 | -0.82(-0.90%) |
Apr 18, 2017 | 89.73 | 91.20 | 89.38 | 90.81 | 91,733 | +1.06(+1.18%) |
Apr 17, 2017 | 89.19 | 90.10 | 88.46 | 89.75 | 42,340 | +0.66(+0.75%) |
Apr 13, 2017 | 92.44 | 93.07 | 87.91 | 89.09 | 68,229 | -3.35(-3.62%) |
Apr 12, 2017 | 91.59 | 96.08 | 91.59 | 92.43 | 85,218 | +1.10(+1.21%) |
Apr 11, 2017 | 89.42 | 91.68 | 89.02 | 91.33 | 49,050 | +1.94(+2.17%) |
Apr 10, 2017 | 90.00 | 90.37 | 89.10 | 89.39 | 60,973 | +0.03(+0.03%) |
Apr 07, 2017 | 89.57 | 90.09 | 89.14 | 89.36 | 30,782 | -0.20(-0.22%) |
Apr 06, 2017 | 90.01 | 90.04 | 88.78 | 89.56 | 72,852 | -0.30(-0.33%) |
Apr 05, 2017 | 90.40 | 91.48 | 89.37 | 89.86 | 57,940 | -0.48(-0.53%) |
Apr 04, 2017 | 90.48 | 90.83 | 89.44 | 90.34 | 37,733 | +0.59(+0.65%) |