Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 86.66 | 87.97 | 86.08 | 87.81 | 7,992 | +1.43(+1.65%) |
Jul 28, 2017 | 87.85 | 88.62 | 86.01 | 86.39 | 23,386 | -1.12(-1.28%) |
Jul 27, 2017 | 83.04 | 88.59 | 83.04 | 87.51 | 21,604 | +3.24(+3.84%) |
Jul 26, 2017 | 84.85 | 85.70 | 84.00 | 84.27 | 7,023 | -1.16(-1.35%) |
Jul 25, 2017 | 83.04 | 85.93 | 82.54 | 85.43 | 21,731 | +1.85(+2.21%) |
Jul 24, 2017 | 85.27 | 85.93 | 83.54 | 83.58 | 14,429 | -1.39(-1.63%) |
Jul 21, 2017 | 86.20 | 86.20 | 84.73 | 84.96 | 31,257 | -0.89(-1.03%) |
Jul 20, 2017 | 87.47 | 85.00 | 85.85 | 19,420 | -1.77(-2.02%) | |
Jul 19, 2017 | 88.16 | 88.35 | 86.39 | 87.62 | 24,664 | -2.54(-2.82%) |
Jul 18, 2017 | 90.97 | 91.67 | 90.16 | 90.16 | 11,030 | -0.12(-0.13%) |
Jul 17, 2017 | 89.51 | 90.40 | 88.59 | 90.28 | 9,486 | +0.69(+0.77%) |
Jul 14, 2017 | 88.93 | 89.86 | 88.66 | 89.59 | 11,597 | -0.04(-0.04%) |
Jul 13, 2017 | 90.28 | 92.82 | 88.51 | 89.63 | 16,558 | -1.19(-1.31%) |
Jul 12, 2017 | 90.90 | 91.74 | 90.70 | 90.82 | 9,055 | -1.35(-1.46%) |
Jul 11, 2017 | 93.01 | 93.46 | 91.86 | 92.17 | 14,991 | -1.08(-1.16%) |
Jul 10, 2017 | 91.70 | 94.25 | 91.70 | 93.25 | 10,369 | +1.27(+1.38%) |
Jul 07, 2017 | 92.01 | 92.85 | 91.28 | 91.97 | 13,676 | -1.16(-1.24%) |
Jul 06, 2017 | 91.40 | 93.73 | 90.86 | 93.13 | 13,997 | +2.97(+3.29%) |
Jul 05, 2017 | 92.82 | 92.86 | 89.78 | 90.16 | 13,865 | -2.54(-2.74%) |
Jul 03, 2017 | 92.48 | 93.36 | 91.74 | 92.71 | 5,007 | -0.73(-0.78%) |
Jun 30, 2017 | 92.05 | 93.90 | 91.74 | 93.44 | 15,456 | +1.39(+1.51%) |
Jun 29, 2017 | 89.86 | 94.05 | 89.86 | 92.05 | 23,684 | +2.54(+2.84%) |
Jun 28, 2017 | 92.44 | 93.40 | 89.09 | 89.51 | 26,003 | -3.93(-4.20%) |
Jun 27, 2017 | 88.70 | 93.44 | 88.64 | 93.44 | 48,019 | +5.12(+5.80%) |
Jun 26, 2017 | 87.04 | 89.47 | 87.04 | 88.32 | 13,175 | +0.50(+0.57%) |
Jun 23, 2017 | 90.36 | 87.62 | 87.81 | 34,815 | -0.35(-0.39%) | |
Jun 22, 2017 | 89.24 | 89.89 | 86.37 | 88.16 | 68,862 | -2.27(-2.51%) |
Jun 21, 2017 | 97.67 | 97.67 | 90.42 | 90.43 | 49,892 | -8.20(-8.32%) |
Jun 20, 2017 | 101.68 | 101.68 | 95.63 | 98.64 | 30,711 | -2.54(-2.51%) |
Jun 19, 2017 | 105.11 | 105.61 | 100.40 | 101.18 | 15,405 | -5.12(-4.82%) |
Jun 16, 2017 | 105.80 | 107.69 | 105.80 | 106.30 | 9,932 | +0.73(+0.69%) |
Jun 15, 2017 | 105.34 | 107.27 | 104.95 | 105.57 | 19,763 | +1.69(+1.63%) |
Jun 14, 2017 | 104.99 | 105.19 | 102.76 | 103.88 | 8,788 | -1.08(-1.03%) |
Jun 13, 2017 | 105.45 | 106.61 | 104.95 | 104.95 | 4,234 | -1.19(-1.12%) |
Jun 12, 2017 | 105.76 | 107.50 | 104.07 | 106.15 | 11,606 | +0.50(+0.47%) |
Jun 09, 2017 | 105.11 | 106.34 | 102.56 | 105.65 | 18,519 | +0.73(+0.70%) |
Jun 08, 2017 | 105.69 | 106.46 | 104.56 | 104.92 | 8,395 | -1.27(-1.20%) |
Jun 07, 2017 | 106.03 | 107.19 | 105.38 | 106.19 | 3,307 | -0.15(-0.14%) |
Jun 06, 2017 | 106.65 | 106.84 | 104.99 | 106.34 | 11,848 | +0.81(+0.77%) |
Jun 05, 2017 | 103.26 | 106.96 | 103.26 | 105.53 | 15,973 | +1.42(+1.37%) |
Jun 02, 2017 | 107.03 | 107.41 | 103.64 | 104.11 | 14,959 | -3.62(-3.36%) |
Jun 01, 2017 | 111.39 | 111.50 | 107.40 | 107.73 | 11,990 | -3.89(-3.49%) |
May 31, 2017 | 112.77 | 114.24 | 111.54 | 111.62 | 12,067 | -1.58(-1.40%) |
May 30, 2017 | 110.15 | 113.58 | 109.85 | 113.20 | 21,189 | +3.20(+2.91%) |
May 26, 2017 | 108.42 | 110.00 | 107.88 | 110.00 | 5,610 | +1.85(+1.71%) |
May 25, 2017 | 106.73 | 108.34 | 106.73 | 108.15 | 9,280 | +0.35(+0.32%) |
May 24, 2017 | 107.77 | 109.90 | 107.46 | 107.80 | 5,508 | -0.23(-0.21%) |
May 23, 2017 | 107.64 | 108.94 | 107.46 | 108.04 | 6,482 | +0.35(+0.32%) |
May 22, 2017 | 108.11 | 109.20 | 107.61 | 107.69 | 6,980 | -0.62(-0.57%) |
May 19, 2017 | 106.50 | 108.58 | 105.42 | 108.31 | 9,515 | +1.43(+1.33%) |
May 18, 2017 | 108.50 | 109.34 | 106.30 | 106.88 | 27,539 | -3.04(-2.77%) |
May 17, 2017 | 107.46 | 110.00 | 106.73 | 109.92 | 24,766 | +4.93(+4.70%) |
May 16, 2017 | 105.65 | 106.50 | 104.76 | 104.99 | 7,083 | -0.89(-0.84%) |
May 15, 2017 | 106.77 | 107.03 | 105.59 | 105.88 | 15,840 | -1.12(-1.04%) |
May 12, 2017 | 107.88 | 108.50 | 106.11 | 107.00 | 6,203 | -0.81(-0.75%) |
May 11, 2017 | 107.73 | 110.00 | 107.50 | 107.80 | 18,072 | +0.31(+0.29%) |
May 10, 2017 | 107.00 | 109.45 | 107.00 | 107.50 | 15,132 | +0.81(+0.76%) |
May 09, 2017 | 108.53 | 108.84 | 106.69 | 106.69 | 13,288 | -2.62(-2.40%) |
May 08, 2017 | 104.84 | 109.74 | 104.84 | 109.31 | 18,375 | +4.47(+4.26%) |
May 05, 2017 | 102.72 | 105.88 | 102.72 | 104.84 | 15,217 | +1.93(+1.87%) |
May 04, 2017 | 104.38 | 104.38 | 102.80 | 102.91 | 19,930 | -1.85(-1.76%) |
May 03, 2017 | 103.72 | 105.45 | 103.72 | 104.76 | 22,946 | +1.70(+1.64%) |
May 02, 2017 | 102.22 | 104.11 | 101.76 | 103.07 | 12,541 | +0.69(+0.68%) |