Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 100.25 | 100.41 | 100.06 | 100.19 | 1,796,423 | +0.14(+0.14%) |
Jul 28, 2017 | 99.88 | 100.11 | 99.76 | 100.05 | 3,506,987 | -0.08(-0.08%) |
Jul 27, 2017 | 100.09 | 100.15 | 99.68 | 100.13 | 1,401,559 | +0.15(+0.15%) |
Jul 26, 2017 | 100.34 | 100.43 | 99.88 | 99.99 | 1,960,082 | -0.21(-0.20%) |
Jul 25, 2017 | 100.19 | 100.46 | 100.05 | 100.19 | 1,373,059 | +0.54(+0.54%) |
Jul 24, 2017 | 99.72 | 99.78 | 99.54 | 99.65 | 2,142,159 | -0.16(-0.16%) |
Jul 21, 2017 | 99.73 | 99.82 | 99.47 | 99.81 | 1,232,618 | -0.15(-0.15%) |
Jul 20, 2017 | 100.07 | 100.16 | 99.80 | 99.97 | 1,462,991 | +0.03(+0.03%) |
Jul 19, 2017 | 99.54 | 99.95 | 99.46 | 99.94 | 1,298,361 | +0.56(+0.57%) |
Jul 18, 2017 | 99.35 | 99.42 | 99.11 | 99.38 | 1,665,976 | -0.17(-0.17%) |
Jul 17, 2017 | 99.53 | 99.78 | 99.42 | 99.55 | 2,118,648 | -0.03(-0.03%) |
Jul 14, 2017 | 99.78 | 99.02 | 99.58 | 1,087,706 | +0.31(+0.31%) | |
Jul 13, 2017 | 99.11 | 99.33 | 98.95 | 99.27 | 1,877,077 | +0.24(+0.24%) |
Jul 12, 2017 | 98.96 | 99.28 | 98.95 | 99.03 | 1,312,115 | +0.50(+0.51%) |
Jul 11, 2017 | 98.69 | 98.75 | 98.07 | 98.52 | 1,249,823 | -0.16(-0.16%) |
Jul 10, 2017 | 98.67 | 98.91 | 98.63 | 98.69 | 1,720,439 | -0.13(-0.13%) |
Jul 07, 2017 | 98.69 | 98.87 | 98.37 | 98.81 | 4,054,540 | +0.37(+0.37%) |
Jul 06, 2017 | 99.17 | 99.28 | 98.39 | 98.45 | 2,065,301 | -1.04(-1.04%) |
Jul 05, 2017 | 99.70 | 99.82 | 99.20 | 99.48 | 3,145,973 | -0.18(-0.18%) |
Jul 03, 2017 | 99.25 | 100.08 | 99.25 | 99.66 | 1,180,122 | +0.74(+0.75%) |
Jun 30, 2017 | 99.13 | 99.26 | 98.77 | 98.92 | 2,127,674 | +0.14(+0.14%) |
Jun 29, 2017 | 99.49 | 99.69 | 98.29 | 98.79 | 3,808,626 | -0.37(-0.38%) |
Jun 28, 2017 | 98.87 | 99.42 | 98.87 | 99.16 | 4,093,184 | +0.72(+0.73%) |
Jun 27, 2017 | 98.84 | 99.17 | 98.43 | 98.44 | 2,418,207 | -0.46(-0.46%) |
Jun 26, 2017 | 98.80 | 99.12 | 98.69 | 98.90 | 2,221,981 | +0.42(+0.43%) |
Jun 23, 2017 | 98.56 | 98.77 | 98.36 | 98.47 | 5,390,767 | +0.02(+0.02%) |
Jun 22, 2017 | 98.57 | 98.74 | 98.40 | 98.46 | 6,530,019 | -0.04(-0.04%) |
Jun 21, 2017 | 99.08 | 99.10 | 98.35 | 98.50 | 2,278,485 | -0.55(-0.56%) |
Jun 20, 2017 | 99.53 | 99.53 | 99.02 | 99.05 | 1,319,117 | -0.71(-0.71%) |
Jun 19, 2017 | 99.53 | 99.80 | 99.46 | 99.76 | 2,815,255 | +0.52(+0.52%) |
Jun 16, 2017 | 99.24 | 99.25 | 98.78 | 99.24 | 3,846,437 | +0.19(+0.19%) |
Jun 15, 2017 | 98.68 | 99.14 | 98.59 | 99.05 | 4,000,541 | -0.16(-0.16%) |
Jun 14, 2017 | 99.50 | 99.50 | 98.83 | 99.21 | 2,452,158 | -0.20(-0.20%) |
Jun 13, 2017 | 99.26 | 99.48 | 99.14 | 99.41 | 2,566,993 | +0.31(+0.32%) |
Jun 12, 2017 | 98.97 | 99.39 | 98.85 | 99.09 | 5,490,717 | +0.22(+0.22%) |
Jun 09, 2017 | 98.29 | 98.94 | 98.29 | 98.87 | 3,574,314 | +0.81(+0.82%) |
Jun 08, 2017 | 97.85 | 98.38 | 97.81 | 98.06 | 1,920,465 | +0.22(+0.23%) |
Jun 07, 2017 | 97.92 | 98.11 | 97.62 | 97.84 | 6,877,565 | -0.02(-0.02%) |
Jun 06, 2017 | 97.73 | 98.10 | 97.58 | 97.86 | 1,303,381 | -0.17(-0.17%) |
Jun 05, 2017 | 98.12 | 98.25 | 97.98 | 98.03 | 2,219,511 | -0.14(-0.14%) |
Jun 02, 2017 | 98.15 | 98.29 | 97.92 | 98.17 | 1,938,789 | -0.03(-0.03%) |
Jun 01, 2017 | 97.55 | 98.23 | 97.33 | 98.20 | 3,333,405 | +0.89(+0.92%) |
May 31, 2017 | 97.51 | 97.52 | 96.93 | 97.31 | 2,979,327 | -0.11(-0.11%) |
May 30, 2017 | 97.43 | 97.62 | 97.30 | 97.42 | 3,087,816 | -0.28(-0.29%) |
May 26, 2017 | 97.62 | 97.76 | 97.56 | 97.70 | 1,738,831 | -0.03(-0.03%) |
May 25, 2017 | 97.84 | 98.02 | 97.60 | 97.73 | 1,307,608 | +0.15(+0.16%) |
May 24, 2017 | 97.67 | 97.67 | 97.33 | 97.57 | 1,813,421 | +0.03(+0.03%) |
May 23, 2017 | 97.39 | 97.65 | 97.19 | 97.54 | 1,330,277 | +0.33(+0.34%) |
May 22, 2017 | 97.03 | 97.27 | 96.88 | 97.21 | 1,723,029 | +0.42(+0.44%) |
May 19, 2017 | 96.26 | 97.13 | 96.24 | 96.78 | 1,984,374 | +0.73(+0.76%) |
May 18, 2017 | 95.67 | 96.45 | 95.49 | 96.05 | 2,687,762 | +0.14(+0.14%) |
May 17, 2017 | 96.74 | 96.91 | 95.86 | 95.92 | 3,696,983 | -1.62(-1.66%) |
May 16, 2017 | 97.83 | 97.90 | 97.39 | 97.54 | 1,516,870 | -0.13(-0.13%) |
May 15, 2017 | 97.29 | 97.82 | 97.29 | 97.67 | 1,523,909 | +0.63(+0.65%) |
May 12, 2017 | 97.16 | 97.23 | 96.88 | 97.04 | 1,276,672 | -0.32(-0.33%) |
May 11, 2017 | 97.47 | 97.56 | 96.91 | 97.36 | 2,503,508 | -0.31(-0.31%) |
May 10, 2017 | 97.34 | 97.70 | 97.32 | 97.67 | 2,256,482 | +0.29(+0.30%) |
May 09, 2017 | 97.78 | 97.79 | 97.16 | 97.38 | 1,691,429 | -0.28(-0.29%) |
May 08, 2017 | 97.74 | 97.85 | 97.50 | 97.66 | 5,836,832 | -0.12(-0.12%) |
May 05, 2017 | 97.44 | 97.78 | 97.32 | 97.78 | 1,814,775 | +0.52(+0.53%) |
May 04, 2017 | 97.56 | 97.56 | 96.86 | 97.26 | 2,184,402 | -0.19(-0.19%) |
May 03, 2017 | 97.22 | 97.52 | 97.07 | 97.44 | 1,773,473 | +0.06(+0.06%) |
May 02, 2017 | 97.58 | 97.66 | 97.22 | 97.39 | 2,230,362 | -0.14(-0.15%) |