Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 92.06 | 92.47 | 91.31 | 91.51 | 823,497 | -0.15(-0.16%) |
Jul 28, 2017 | 91.31 | 92.22 | 91.11 | 91.66 | 618,786 | -0.10(-0.11%) |
Jul 27, 2017 | 92.60 | 92.78 | 90.94 | 91.76 | 888,806 | -0.66(-0.71%) |
Jul 26, 2017 | 92.17 | 92.55 | 91.72 | 92.42 | 683,484 | +0.28(+0.31%) |
Jul 25, 2017 | 92.17 | 92.64 | 91.71 | 92.13 | 863,113 | +0.20(+0.22%) |
Jul 24, 2017 | 91.01 | 92.12 | 90.70 | 91.93 | 790,864 | +0.99(+1.09%) |
Jul 21, 2017 | 90.80 | 91.47 | 90.56 | 90.94 | 921,927 | +0.16(+0.18%) |
Jul 20, 2017 | 89.97 | 91.03 | 89.72 | 90.78 | 1,202,428 | +0.79(+0.87%) |
Jul 19, 2017 | 89.29 | 90.17 | 88.94 | 89.99 | 962,847 | +1.06(+1.19%) |
Jul 18, 2017 | 88.19 | 88.96 | 87.70 | 88.93 | 897,527 | +0.33(+0.37%) |
Jul 17, 2017 | 89.34 | 89.38 | 86.70 | 88.60 | 1,472,435 | -0.48(-0.53%) |
Jul 14, 2017 | 88.14 | 89.13 | 87.58 | 89.08 | 867,004 | +1.14(+1.30%) |
Jul 13, 2017 | 87.78 | 88.14 | 87.26 | 87.94 | 749,853 | +0.48(+0.54%) |
Jul 12, 2017 | 86.12 | 87.51 | 86.12 | 87.46 | 771,586 | +1.82(+2.13%) |
Jul 11, 2017 | 85.80 | 86.05 | 85.20 | 85.64 | 1,209,749 | -0.33(-0.38%) |
Jul 10, 2017 | 86.06 | 86.66 | 85.33 | 85.97 | 1,372,580 | -0.33(-0.38%) |
Jul 07, 2017 | 86.08 | 86.87 | 85.73 | 86.30 | 891,640 | +0.56(+0.66%) |
Jul 06, 2017 | 86.55 | 86.55 | 85.39 | 85.73 | 993,495 | -1.43(-1.64%) |
Jul 05, 2017 | 87.37 | 87.92 | 86.72 | 87.16 | 976,807 | -0.16(-0.19%) |
Jul 03, 2017 | 88.11 | 88.13 | 87.06 | 87.32 | 491,328 | -0.26(-0.30%) |
Jun 30, 2017 | 88.27 | 88.48 | 87.59 | 87.59 | 685,921 | -0.09(-0.10%) |
Jun 29, 2017 | 88.86 | 89.05 | 86.95 | 87.67 | 1,001,873 | -1.43(-1.60%) |
Jun 28, 2017 | 87.77 | 89.19 | 86.88 | 89.10 | 1,099,434 | +1.96(+2.25%) |
Jun 27, 2017 | 87.35 | 87.88 | 86.70 | 87.14 | 817,860 | -0.38(-0.43%) |
Jun 26, 2017 | 88.56 | 89.11 | 87.38 | 87.52 | 531,299 | -0.98(-1.11%) |
Jun 23, 2017 | 88.11 | 88.65 | 87.38 | 88.50 | 1,212,649 | +0.76(+0.86%) |
Jun 22, 2017 | 87.00 | 88.10 | 86.40 | 87.74 | 943,408 | +0.84(+0.97%) |
Jun 21, 2017 | 86.58 | 87.34 | 86.26 | 86.90 | 889,745 | +0.48(+0.56%) |
Jun 20, 2017 | 86.76 | 87.83 | 86.36 | 86.41 | 635,974 | -0.62(-0.71%) |
Jun 19, 2017 | 87.19 | 87.98 | 86.67 | 87.03 | 700,722 | +0.19(+0.22%) |
Jun 16, 2017 | 87.58 | 87.58 | 86.48 | 86.84 | 1,195,362 | -0.77(-0.87%) |
Jun 15, 2017 | 86.67 | 87.95 | 85.95 | 87.61 | 865,999 | -0.06(-0.07%) |
Jun 14, 2017 | 88.26 | 88.42 | 87.11 | 87.66 | 720,420 | -0.39(-0.44%) |
Jun 13, 2017 | 87.28 | 88.67 | 87.28 | 88.05 | 955,361 | +1.26(+1.45%) |
Jun 12, 2017 | 85.98 | 87.37 | 84.66 | 86.79 | 1,435,837 | +0.39(+0.45%) |
Jun 09, 2017 | 88.38 | 88.40 | 85.72 | 86.40 | 1,773,347 | -1.92(-2.17%) |
Jun 08, 2017 | 89.38 | 87.65 | 88.32 | 1,089,368 | -1.13(-1.27%) | |
Jun 07, 2017 | 89.49 | 90.11 | 89.18 | 89.46 | 886,761 | +0.02(+0.03%) |
Jun 06, 2017 | 88.85 | 90.68 | 88.39 | 89.44 | 1,207,735 | +0.50(+0.57%) |
Jun 05, 2017 | 89.83 | 90.10 | 88.86 | 88.93 | 1,577,329 | -0.65(-0.73%) |
Jun 02, 2017 | 90.44 | 90.47 | 89.33 | 89.58 | 1,265,569 | -0.89(-0.99%) |
Jun 01, 2017 | 89.16 | 90.47 | 89.16 | 90.47 | 1,291,708 | +1.65(+1.86%) |
May 31, 2017 | 89.41 | 89.57 | 88.56 | 88.82 | 1,464,041 | -0.36(-0.40%) |
May 30, 2017 | 89.03 | 89.45 | 88.80 | 89.18 | 871,646 | +0.13(+0.14%) |
May 26, 2017 | 89.39 | 89.86 | 88.97 | 89.06 | 1,102,182 | -0.50(-0.56%) |
May 25, 2017 | 90.17 | 90.22 | 89.51 | 89.56 | 1,095,355 | -0.14(-0.15%) |
May 24, 2017 | 88.46 | 89.82 | 88.18 | 89.70 | 1,070,691 | +1.26(+1.43%) |
May 23, 2017 | 89.15 | 89.38 | 88.19 | 88.44 | 1,524,280 | -0.50(-0.57%) |
May 22, 2017 | 87.56 | 88.99 | 87.47 | 88.94 | 955,989 | +1.64(+1.88%) |
May 19, 2017 | 86.58 | 87.56 | 86.31 | 87.30 | 1,038,025 | +1.23(+1.43%) |
May 18, 2017 | 85.41 | 86.66 | 85.01 | 86.07 | 1,046,415 | +0.65(+0.76%) |
May 17, 2017 | 86.64 | 86.36 | 85.39 | 85.42 | 1,371,311 | -1.22(-1.41%) |
May 16, 2017 | 87.05 | 87.24 | 86.38 | 86.64 | 1,016,805 | -0.08(-0.09%) |
May 15, 2017 | 85.05 | 87.10 | 85.01 | 86.72 | 1,268,538 | +1.65(+1.94%) |
May 12, 2017 | 85.39 | 85.57 | 84.84 | 85.07 | 964,490 | -0.49(-0.58%) |
May 11, 2017 | 84.62 | 85.62 | 84.35 | 85.57 | 879,838 | +0.45(+0.52%) |
May 10, 2017 | 84.61 | 85.49 | 84.48 | 85.12 | 1,226,147 | +0.50(+0.60%) |
May 09, 2017 | 84.00 | 84.89 | 83.81 | 84.62 | 1,641,258 | +0.71(+0.84%) |
May 08, 2017 | 83.71 | 84.29 | 83.50 | 83.91 | 1,191,338 | +0.46(+0.55%) |
May 05, 2017 | 83.99 | 83.99 | 83.14 | 83.45 | 1,782,695 | -0.07(-0.08%) |
May 04, 2017 | 82.21 | 83.60 | 81.73 | 83.52 | 3,137,526 | +4.89(+6.21%) |
May 03, 2017 | 78.86 | 79.09 | 77.58 | 78.63 | 1,950,924 | -0.60(-0.76%) |
May 02, 2017 | 79.07 | 79.50 | 78.54 | 79.24 | 927,148 | +0.21(+0.27%) |