Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 88.35 | 89.35 | 87.24 | 88.84 | 192,671 | +0.79(+0.90%) |
Jun 29, 2017 | 86.59 | 88.20 | 86.05 | 88.05 | 175,269 | +1.56(+1.81%) |
Jun 28, 2017 | 87.11 | 88.84 | 86.26 | 86.48 | 172,457 | +0.25(+0.30%) |
Jun 27, 2017 | 85.64 | 87.20 | 83.59 | 86.23 | 225,498 | +0.59(+0.69%) |
Jun 26, 2017 | 83.19 | 86.04 | 83.18 | 85.64 | 278,666 | +2.87(+3.46%) |
Jun 23, 2017 | 83.31 | 83.31 | 82.11 | 82.77 | 313,989 | -0.81(-0.97%) |
Jun 22, 2017 | 82.54 | 84.09 | 81.13 | 83.58 | 333,098 | +1.07(+1.29%) |
Jun 21, 2017 | 84.06 | 84.85 | 81.44 | 82.51 | 311,476 | -0.62(-0.75%) |
Jun 20, 2017 | 84.52 | 85.04 | 82.90 | 83.14 | 374,018 | -1.50(-1.77%) |
Jun 19, 2017 | 83.71 | 85.52 | 82.72 | 84.64 | 269,525 | +1.13(+1.35%) |
Jun 16, 2017 | 88.11 | 88.33 | 82.15 | 83.50 | 819,853 | -7.93(-8.67%) |
Jun 15, 2017 | 89.99 | 92.44 | 89.55 | 91.43 | 199,542 | +0.40(+0.43%) |
Jun 14, 2017 | 90.78 | 91.44 | 89.09 | 91.04 | 166,255 | +0.15(+0.17%) |
Jun 13, 2017 | 91.55 | 91.55 | 88.51 | 90.89 | 264,749 | -0.21(-0.23%) |
Jun 12, 2017 | 88.48 | 91.91 | 88.31 | 91.09 | 356,656 | +3.03(+3.44%) |
Jun 09, 2017 | 86.19 | 88.23 | 85.64 | 88.07 | 321,090 | +1.98(+2.30%) |
Jun 08, 2017 | 87.90 | 88.78 | 85.19 | 86.09 | 328,907 | -2.18(-2.47%) |
Jun 07, 2017 | 87.95 | 90.06 | 87.94 | 88.27 | 252,124 | +0.74(+0.84%) |
Jun 06, 2017 | 85.62 | 87.85 | 85.01 | 87.53 | 190,755 | +1.12(+1.30%) |
Jun 05, 2017 | 86.63 | 87.50 | 85.91 | 86.41 | 119,232 | -0.30(-0.35%) |
Jun 02, 2017 | 87.63 | 88.47 | 86.59 | 86.71 | 207,422 | -1.31(-1.49%) |
Jun 01, 2017 | 85.67 | 88.79 | 85.24 | 88.02 | 248,096 | +2.37(+2.76%) |
May 31, 2017 | 85.63 | 85.77 | 82.92 | 85.65 | 148,095 | +0.43(+0.51%) |
May 30, 2017 | 86.40 | 86.91 | 85.11 | 85.22 | 143,618 | -1.33(-1.54%) |
May 26, 2017 | 84.88 | 86.75 | 84.37 | 86.55 | 115,905 | +1.33(+1.56%) |
May 25, 2017 | 86.30 | 86.97 | 84.55 | 85.22 | 144,014 | -0.25(-0.30%) |
May 24, 2017 | 84.65 | 86.19 | 84.41 | 85.48 | 142,428 | +0.31(+0.37%) |
May 23, 2017 | 85.41 | 85.41 | 84.06 | 85.16 | 182,264 | -0.41(-0.48%) |
May 22, 2017 | 85.64 | 86.45 | 84.81 | 85.58 | 214,295 | +0.37(+0.43%) |
May 19, 2017 | 84.95 | 86.20 | 84.66 | 85.21 | 254,241 | +0.31(+0.37%) |
May 18, 2017 | 83.15 | 85.22 | 83.15 | 84.90 | 250,175 | +1.63(+1.96%) |
May 17, 2017 | 86.23 | 85.54 | 82.88 | 83.27 | 280,001 | -2.96(-3.43%) |
May 16, 2017 | 86.09 | 86.60 | 84.78 | 86.23 | 234,167 | +0.43(+0.51%) |
May 15, 2017 | 84.92 | 86.99 | 84.12 | 85.80 | 154,418 | +1.17(+1.38%) |
May 12, 2017 | 85.15 | 85.27 | 83.88 | 84.63 | 205,180 | -1.16(-1.35%) |
May 11, 2017 | 86.03 | 86.56 | 84.07 | 85.79 | 306,727 | -1.14(-1.31%) |
May 10, 2017 | 85.62 | 87.18 | 84.86 | 86.93 | 210,431 | +0.97(+1.13%) |
May 09, 2017 | 86.65 | 87.55 | 85.56 | 85.96 | 262,174 | -0.81(-0.93%) |
May 08, 2017 | 86.51 | 87.68 | 85.97 | 86.76 | 315,196 | +0.22(+0.25%) |
May 05, 2017 | 85.02 | 86.58 | 84.56 | 86.55 | 206,630 | +1.80(+2.13%) |
May 04, 2017 | 84.98 | 85.45 | 84.54 | 84.74 | 245,094 | -0.25(-0.30%) |
May 03, 2017 | 84.60 | 85.93 | 84.15 | 85.00 | 347,915 | -0.15(-0.18%) |
May 02, 2017 | 89.30 | 89.65 | 85.02 | 85.15 | 798,695 | -4.36(-4.87%) |
May 01, 2017 | 90.19 | 90.81 | 88.00 | 89.51 | 748,052 | -0.31(-0.35%) |
Apr 28, 2017 | 91.57 | 91.57 | 89.21 | 89.82 | 726,120 | -2.08(-2.26%) |
Apr 27, 2017 | 89.95 | 92.08 | 89.47 | 91.90 | 699,116 | +2.19(+2.44%) |
Apr 26, 2017 | 87.12 | 90.37 | 86.24 | 89.71 | 487,524 | +2.87(+3.30%) |
Apr 25, 2017 | 88.48 | 89.02 | 86.21 | 86.84 | 396,320 | -0.83(-0.94%) |
Apr 24, 2017 | 86.95 | 87.94 | 85.81 | 87.67 | 276,150 | +2.38(+2.79%) |
Apr 21, 2017 | 87.57 | 87.57 | 84.37 | 85.29 | 571,802 | -2.36(-2.69%) |
Apr 20, 2017 | 88.97 | 89.97 | 87.38 | 87.65 | 711,018 | -0.23(-0.26%) |
Apr 19, 2017 | 83.57 | 88.36 | 81.96 | 87.87 | 1,208,337 | +8.97(+11.37%) |
Apr 18, 2017 | 78.68 | 79.14 | 77.77 | 78.91 | 599,296 | +0.25(+0.32%) |
Apr 17, 2017 | 77.08 | 78.73 | 76.80 | 78.65 | 520,831 | +1.79(+2.32%) |
Apr 13, 2017 | 77.57 | 78.23 | 76.27 | 76.87 | 250,436 | -0.88(-1.14%) |
Apr 12, 2017 | 78.30 | 78.52 | 77.33 | 77.75 | 200,793 | -1.04(-1.32%) |
Apr 11, 2017 | 78.30 | 79.07 | 77.55 | 78.79 | 218,862 | +0.04(+0.05%) |
Apr 10, 2017 | 78.11 | 79.53 | 77.83 | 78.76 | 264,266 | +0.74(+0.95%) |
Apr 07, 2017 | 78.50 | 79.23 | 77.96 | 78.01 | 424,686 | -1.15(-1.45%) |
Apr 06, 2017 | 76.81 | 79.17 | 76.55 | 79.16 | 388,156 | +2.90(+3.81%) |
Apr 05, 2017 | 77.80 | 78.91 | 76.03 | 76.25 | 314,053 | -0.84(-1.09%) |
Apr 04, 2017 | 77.01 | 78.05 | 76.60 | 77.09 | 347,233 | -0.37(-0.47%) |