Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 97.00 | 100.82 | 97.00 | 99.18 | 1,499,321 | +4.69(+4.96%) |
Jul 28, 2017 | 92.82 | 94.85 | 92.12 | 94.49 | 605,571 | +1.15(+1.23%) |
Jul 27, 2017 | 91.17 | 95.15 | 90.98 | 93.34 | 1,609,214 | +3.22(+3.57%) |
Jul 26, 2017 | 90.17 | 90.56 | 89.61 | 90.12 | 510,192 | +0.27(+0.30%) |
Jul 25, 2017 | 90.19 | 90.42 | 89.26 | 89.85 | 565,499 | -0.17(-0.19%) |
Jul 24, 2017 | 90.68 | 90.68 | 89.60 | 90.02 | 498,535 | -0.40(-0.44%) |
Jul 21, 2017 | 89.84 | 90.90 | 89.84 | 90.42 | 576,452 | +0.39(+0.43%) |
Jul 20, 2017 | 89.91 | 90.82 | 89.39 | 90.03 | 408,168 | +0.44(+0.49%) |
Jul 19, 2017 | 89.37 | 89.89 | 88.89 | 89.59 | 419,674 | +0.54(+0.61%) |
Jul 18, 2017 | 88.82 | 89.39 | 87.71 | 89.05 | 315,462 | +0.26(+0.29%) |
Jul 17, 2017 | 88.73 | 89.41 | 88.40 | 88.79 | 554,631 | +0.22(+0.25%) |
Jul 14, 2017 | 87.84 | 88.89 | 87.06 | 88.57 | 313,843 | +0.92(+1.05%) |
Jul 13, 2017 | 88.07 | 88.07 | 87.32 | 87.65 | 296,793 | -0.19(-0.22%) |
Jul 12, 2017 | 87.58 | 88.41 | 87.52 | 87.84 | 307,530 | +0.83(+0.95%) |
Jul 11, 2017 | 86.70 | 87.73 | 84.95 | 87.01 | 631,686 | +0.42(+0.49%) |
Jul 10, 2017 | 85.71 | 86.91 | 85.71 | 86.59 | 590,915 | +0.67(+0.78%) |
Jul 07, 2017 | 85.28 | 86.30 | 84.91 | 85.92 | 995,629 | +0.57(+0.67%) |
Jul 06, 2017 | 86.00 | 84.93 | 85.35 | 369,467 | -0.65(-0.76%) | |
Jul 05, 2017 | 84.76 | 86.21 | 84.29 | 86.00 | 835,659 | +1.12(+1.32%) |
Jul 03, 2017 | 87.05 | 87.29 | 84.74 | 84.88 | 227,839 | -1.87(-2.16%) |
Jun 30, 2017 | 86.78 | 87.21 | 85.62 | 86.75 | 757,892 | +0.01(+0.01%) |
Jun 29, 2017 | 87.52 | 87.99 | 85.92 | 86.74 | 542,584 | -0.76(-0.87%) |
Jun 28, 2017 | 85.35 | 87.77 | 85.32 | 87.50 | 542,689 | +2.29(+2.69%) |
Jun 27, 2017 | 85.70 | 85.97 | 84.82 | 85.21 | 448,774 | -0.76(-0.88%) |
Jun 26, 2017 | 85.90 | 86.36 | 85.63 | 85.97 | 470,312 | +0.25(+0.29%) |
Jun 23, 2017 | 85.72 | 1,106,431 | -0.20(-0.23%) | |||
Jun 22, 2017 | 86.51 | 87.15 | 85.68 | 85.92 | 546,914 | -0.35(-0.41%) |
Jun 21, 2017 | 86.28 | 86.45 | 85.90 | 86.27 | 743,821 | +0.00(+0.00%) |
Jun 20, 2017 | 88.43 | 88.43 | 85.69 | 86.27 | 559,446 | -2.17(-2.45%) |
Jun 19, 2017 | 88.44 | 88.93 | 87.37 | 88.44 | 633,538 | +0.42(+0.48%) |
Jun 16, 2017 | 87.73 | 88.45 | 86.26 | 88.02 | 2,936,226 | +0.46(+0.53%) |
Jun 15, 2017 | 87.06 | 89.61 | 85.42 | 87.56 | 881,804 | -0.33(-0.38%) |
Jun 14, 2017 | 89.38 | 89.48 | 87.48 | 87.89 | 877,260 | -1.26(-1.41%) |
Jun 13, 2017 | 88.16 | 89.25 | 88.12 | 89.15 | 580,251 | +1.14(+1.30%) |
Jun 12, 2017 | 86.41 | 88.04 | 86.41 | 88.01 | 796,920 | +1.19(+1.37%) |
Jun 09, 2017 | 88.17 | 88.42 | 85.93 | 86.82 | 683,292 | -1.34(-1.52%) |
Jun 08, 2017 | 89.83 | 89.91 | 87.33 | 88.16 | 735,005 | -1.75(-1.95%) |
Jun 07, 2017 | 89.82 | 90.02 | 89.12 | 89.91 | 495,538 | +0.50(+0.56%) |
Jun 06, 2017 | 89.68 | 89.68 | 88.68 | 89.41 | 555,368 | -0.07(-0.08%) |
Jun 05, 2017 | 91.82 | 91.98 | 89.30 | 89.48 | 607,014 | -2.34(-2.55%) |
Jun 02, 2017 | 90.38 | 91.90 | 90.38 | 91.82 | 399,059 | +1.69(+1.88%) |
Jun 01, 2017 | 89.35 | 91.26 | 88.43 | 90.13 | 692,187 | +0.96(+1.08%) |
May 31, 2017 | 88.51 | 89.23 | 88.05 | 89.17 | 1,062,487 | +0.99(+1.12%) |
May 30, 2017 | 87.65 | 88.48 | 87.20 | 88.18 | 332,519 | +0.53(+0.60%) |
May 26, 2017 | 87.03 | 88.16 | 87.03 | 87.65 | 404,167 | +0.60(+0.69%) |
May 25, 2017 | 86.24 | 87.79 | 86.24 | 87.05 | 452,701 | +0.86(+1.00%) |
May 24, 2017 | 84.37 | 86.88 | 84.16 | 86.19 | 616,457 | +1.77(+2.10%) |
May 23, 2017 | 84.22 | 84.96 | 81.77 | 84.42 | 515,815 | +0.35(+0.42%) |
May 22, 2017 | 83.91 | 84.43 | 83.77 | 84.07 | 427,127 | +0.38(+0.45%) |
May 19, 2017 | 83.65 | 84.27 | 82.77 | 83.69 | 347,762 | -0.02(-0.02%) |
May 18, 2017 | 82.71 | 84.05 | 82.65 | 83.71 | 321,857 | +0.79(+0.95%) |
May 17, 2017 | 83.64 | 84.27 | 82.66 | 82.92 | 416,581 | -1.31(-1.56%) |
May 16, 2017 | 84.61 | 85.58 | 83.81 | 84.23 | 432,072 | -0.30(-0.35%) |
May 15, 2017 | 85.08 | 85.25 | 84.25 | 84.53 | 363,035 | -0.35(-0.41%) |
May 12, 2017 | 85.57 | 85.86 | 84.76 | 84.88 | 229,809 | -0.53(-0.62%) |
May 11, 2017 | 85.14 | 85.74 | 84.81 | 85.41 | 283,279 | -0.15(-0.18%) |
May 10, 2017 | 85.97 | 86.01 | 85.11 | 85.56 | 351,301 | -0.43(-0.50%) |
May 09, 2017 | 86.19 | 86.46 | 85.12 | 85.99 | 430,935 | +0.02(+0.02%) |
May 08, 2017 | 87.47 | 87.47 | 85.47 | 85.97 | 427,717 | -1.78(-2.03%) |
May 05, 2017 | 85.83 | 87.82 | 85.83 | 87.75 | 660,226 | +1.84(+2.14%) |
May 04, 2017 | 86.70 | 86.98 | 85.81 | 85.91 | 620,834 | -0.36(-0.42%) |
May 03, 2017 | 89.84 | 89.84 | 85.74 | 86.27 | 704,493 | -3.51(-3.91%) |
May 02, 2017 | 90.82 | 92.40 | 88.78 | 89.78 | 554,075 | -1.21(-1.33%) |