Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 99.96 | 100.47 | 99.42 | 100.10 | 290,660 | +0.32(+0.32%) |
Jul 28, 2017 | 98.91 | 99.78 | 98.59 | 99.78 | 225,136 | +0.77(+0.78%) |
Jul 27, 2017 | 99.07 | 100.25 | 98.58 | 99.01 | 700,888 | +0.01(+0.01%) |
Jul 26, 2017 | 100.25 | 100.25 | 98.55 | 99.00 | 607,011 | -1.09(-1.09%) |
Jul 25, 2017 | 100.28 | 100.92 | 99.51 | 100.09 | 281,943 | +0.21(+0.21%) |
Jul 24, 2017 | 99.93 | 100.56 | 98.89 | 99.88 | 316,114 | -0.08(-0.08%) |
Jul 21, 2017 | 100.01 | 100.25 | 98.85 | 99.96 | 364,513 | -0.37(-0.37%) |
Jul 20, 2017 | 100.48 | 100.97 | 99.67 | 100.33 | 581,910 | +0.26(+0.26%) |
Jul 19, 2017 | 98.65 | 100.34 | 98.65 | 100.07 | 292,608 | +1.75(+1.78%) |
Jul 18, 2017 | 98.01 | 98.52 | 97.21 | 98.32 | 319,812 | -0.13(-0.13%) |
Jul 17, 2017 | 98.50 | 99.38 | 98.12 | 98.45 | 314,514 | -0.10(-0.10%) |
Jul 14, 2017 | 97.20 | 99.10 | 96.99 | 98.55 | 425,966 | +1.48(+1.52%) |
Jul 13, 2017 | 95.45 | 97.77 | 95.08 | 97.07 | 464,856 | +1.62(+1.70%) |
Jul 12, 2017 | 96.00 | 97.95 | 95.22 | 95.45 | 526,806 | -0.34(-0.35%) |
Jul 11, 2017 | 95.50 | 96.18 | 94.19 | 95.79 | 460,192 | +0.11(+0.11%) |
Jul 10, 2017 | 91.26 | 97.42 | 91.26 | 95.68 | 1,059,151 | +4.99(+5.50%) |
Jul 07, 2017 | 90.60 | 91.01 | 89.34 | 90.69 | 366,626 | +0.28(+0.31%) |
Jul 06, 2017 | 90.69 | 91.45 | 90.13 | 90.41 | 452,394 | -0.73(-0.80%) |
Jul 05, 2017 | 92.30 | 92.36 | 90.58 | 91.14 | 789,520 | -2.83(-3.01%) |
Jul 03, 2017 | 91.00 | 94.21 | 90.55 | 93.97 | 775,652 | +3.48(+3.85%) |
Jun 30, 2017 | 90.68 | 90.91 | 89.92 | 90.49 | 1,097,142 | +0.01(+0.01%) |
Jun 29, 2017 | 91.35 | 91.45 | 90.00 | 90.48 | 549,104 | -0.77(-0.84%) |
Jun 28, 2017 | 92.21 | 92.42 | 90.82 | 91.25 | 645,996 | -0.89(-0.97%) |
Jun 27, 2017 | 93.04 | 93.46 | 92.12 | 92.14 | 509,046 | -0.54(-0.58%) |
Jun 26, 2017 | 92.56 | 93.36 | 92.51 | 92.68 | 504,658 | +0.37(+0.40%) |
Jun 23, 2017 | 92.33 | 93.00 | 91.29 | 92.31 | 267,172 | -0.04(-0.04%) |
Jun 22, 2017 | 92.07 | 92.97 | 92.07 | 92.35 | 318,791 | +0.36(+0.39%) |
Jun 21, 2017 | 92.10 | 93.06 | 91.56 | 91.99 | 379,993 | -0.19(-0.21%) |
Jun 20, 2017 | 93.36 | 93.37 | 91.85 | 92.18 | 356,326 | -1.52(-1.62%) |
Jun 19, 2017 | 94.04 | 94.64 | 93.06 | 93.70 | 611,358 | -0.20(-0.21%) |
Jun 16, 2017 | 91.75 | 94.04 | 91.27 | 93.90 | 742,004 | +1.88(+2.04%) |
Jun 15, 2017 | 92.63 | 93.14 | 91.18 | 92.02 | 510,928 | -1.38(-1.48%) |
Jun 14, 2017 | 95.55 | 95.55 | 92.90 | 93.40 | 411,890 | -1.37(-1.45%) |
Jun 13, 2017 | 94.03 | 94.90 | 93.78 | 94.77 | 427,410 | +0.74(+0.79%) |
Jun 12, 2017 | 94.93 | 96.98 | 92.94 | 94.03 | 586,831 | -0.92(-0.97%) |
Jun 09, 2017 | 91.10 | 95.18 | 91.10 | 94.95 | 757,788 | +3.85(+4.23%) |
Jun 08, 2017 | 90.80 | 91.68 | 90.64 | 91.10 | 354,898 | +0.20(+0.22%) |
Jun 07, 2017 | 92.37 | 92.37 | 90.58 | 90.90 | 409,913 | -1.16(-1.26%) |
Jun 06, 2017 | 91.31 | 92.59 | 90.92 | 92.06 | 290,547 | +0.55(+0.60%) |
Jun 05, 2017 | 91.59 | 91.60 | 90.55 | 91.51 | 381,138 | -0.38(-0.41%) |
Jun 02, 2017 | 91.92 | 92.25 | 91.01 | 91.89 | 262,817 | -0.18(-0.20%) |
Jun 01, 2017 | 92.70 | 93.30 | 91.92 | 92.07 | 292,409 | -0.26(-0.28%) |
May 31, 2017 | 93.12 | 93.40 | 92.00 | 92.33 | 312,985 | -0.89(-0.95%) |
May 30, 2017 | 92.53 | 93.54 | 92.53 | 93.22 | 176,853 | +0.37(+0.40%) |
May 26, 2017 | 91.76 | 93.09 | 91.63 | 92.85 | 349,001 | +0.80(+0.87%) |
May 25, 2017 | 92.29 | 92.97 | 91.31 | 92.05 | 437,233 | -0.44(-0.48%) |
May 24, 2017 | 92.88 | 93.38 | 91.74 | 92.49 | 364,015 | -0.58(-0.62%) |
May 23, 2017 | 92.63 | 93.60 | 92.55 | 93.07 | 390,780 | +1.30(+1.42%) |
May 22, 2017 | 93.10 | 93.58 | 91.25 | 91.77 | 213,463 | -0.75(-0.81%) |
May 19, 2017 | 89.58 | 93.11 | 89.48 | 92.52 | 654,432 | +3.90(+4.40%) |
May 18, 2017 | 88.15 | 88.96 | 87.82 | 88.62 | 523,194 | -0.34(-0.38%) |
May 17, 2017 | 90.14 | 90.59 | 88.50 | 88.96 | 584,857 | -1.88(-2.07%) |
May 16, 2017 | 91.30 | 91.95 | 90.71 | 90.84 | 267,153 | -0.51(-0.56%) |
May 15, 2017 | 91.52 | 92.25 | 91.06 | 91.35 | 452,534 | +0.38(+0.42%) |
May 12, 2017 | 91.09 | 91.67 | 90.57 | 90.97 | 234,519 | -0.19(-0.21%) |
May 11, 2017 | 91.69 | 91.94 | 90.34 | 91.16 | 497,579 | -0.76(-0.83%) |
May 10, 2017 | 91.77 | 93.15 | 91.66 | 91.92 | 451,892 | +0.27(+0.29%) |
May 09, 2017 | 91.30 | 92.19 | 90.49 | 91.65 | 338,408 | +0.18(+0.20%) |
May 08, 2017 | 91.53 | 92.13 | 90.98 | 91.47 | 748,960 | -0.03(-0.03%) |
May 05, 2017 | 90.64 | 92.35 | 90.50 | 91.50 | 566,852 | +1.10(+1.22%) |
May 04, 2017 | 90.70 | 90.99 | 90.25 | 90.40 | 466,510 | -0.30(-0.33%) |
May 03, 2017 | 92.01 | 92.01 | 90.50 | 90.70 | 511,071 | -1.55(-1.68%) |
May 02, 2017 | 93.22 | 94.52 | 92.01 | 92.25 | 794,957 | -1.36(-1.45%) |