Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 94.12 | 94.23 | 92.94 | 93.17 | 1,774,253 | -0.69(-0.74%) |
Jul 28, 2017 | 93.97 | 94.31 | 93.34 | 93.86 | 1,947,980 | -0.11(-0.11%) |
Jul 27, 2017 | 94.57 | 94.89 | 93.38 | 93.97 | 2,142,288 | -0.53(-0.56%) |
Jul 26, 2017 | 94.84 | 94.92 | 94.38 | 94.50 | 1,185,943 | -0.32(-0.34%) |
Jul 25, 2017 | 94.01 | 95.17 | 93.72 | 94.82 | 2,059,150 | +1.52(+1.63%) |
Jul 24, 2017 | 93.12 | 93.69 | 92.68 | 93.30 | 2,899,753 | -0.87(-0.92%) |
Jul 21, 2017 | 94.06 | 95.08 | 94.06 | 94.16 | 3,023,683 | -0.31(-0.33%) |
Jul 20, 2017 | 97.01 | 97.01 | 93.69 | 94.47 | 5,318,373 | -6.09(-6.06%) |
Jul 19, 2017 | 100.15 | 100.62 | 99.76 | 100.56 | 1,245,047 | +0.58(+0.58%) |
Jul 18, 2017 | 99.89 | 100.02 | 99.25 | 99.99 | 933,600 | -0.01(-0.01%) |
Jul 17, 2017 | 99.86 | 100.44 | 99.61 | 100.00 | 526,898 | +0.14(+0.14%) |
Jul 14, 2017 | 99.71 | 100.16 | 99.43 | 99.86 | 743,435 | +0.35(+0.36%) |
Jul 13, 2017 | 98.96 | 99.70 | 98.91 | 99.50 | 1,023,938 | +0.50(+0.50%) |
Jul 12, 2017 | 98.86 | 99.31 | 98.49 | 99.01 | 1,602,796 | +0.77(+0.78%) |
Jul 11, 2017 | 98.35 | 98.51 | 97.86 | 98.24 | 847,546 | -0.01(-0.01%) |
Jul 10, 2017 | 98.02 | 98.62 | 98.02 | 98.24 | 1,208,646 | -0.02(-0.02%) |
Jul 07, 2017 | 97.69 | 98.38 | 97.33 | 98.26 | 814,498 | +0.84(+0.86%) |
Jul 06, 2017 | 97.77 | 97.93 | 97.21 | 97.42 | 977,040 | -0.56(-0.57%) |
Jul 05, 2017 | 98.46 | 98.79 | 97.57 | 97.98 | 712,581 | +0.06(+0.06%) |
Jul 03, 2017 | 97.92 | 98.35 | 97.56 | 97.92 | 430,997 | +0.58(+0.59%) |
Jun 30, 2017 | 97.54 | 97.85 | 97.08 | 97.34 | 888,651 | +0.27(+0.28%) |
Jun 29, 2017 | 98.32 | 98.53 | 96.73 | 97.07 | 944,305 | -1.26(-1.28%) |
Jun 28, 2017 | 98.26 | 98.53 | 98.16 | 98.32 | 2,222,475 | +0.51(+0.52%) |
Jun 27, 2017 | 97.81 | 98.46 | 97.81 | 97.81 | 1,080,536 | -0.29(-0.30%) |
Jun 26, 2017 | 97.86 | 98.32 | 97.66 | 98.10 | 829,880 | +0.12(+0.13%) |
Jun 23, 2017 | 97.82 | 98.28 | 97.67 | 97.98 | 1,629,752 | +0.10(+0.10%) |
Jun 22, 2017 | 98.06 | 98.20 | 97.73 | 97.88 | 1,338,291 | -0.10(-0.10%) |
Jun 21, 2017 | 98.26 | 98.45 | 97.79 | 97.98 | 1,550,442 | -0.09(-0.09%) |
Jun 20, 2017 | 98.16 | 98.47 | 97.92 | 98.07 | 998,935 | -0.29(-0.30%) |
Jun 19, 2017 | 98.71 | 98.77 | 98.24 | 98.36 | 1,403,240 | -0.04(-0.05%) |
Jun 16, 2017 | 98.44 | 98.92 | 98.12 | 98.40 | 2,471,876 | -0.14(-0.14%) |
Jun 15, 2017 | 97.79 | 98.81 | 97.79 | 98.55 | 1,105,876 | -0.16(-0.16%) |
Jun 14, 2017 | 98.86 | 98.89 | 98.29 | 98.70 | 1,008,524 | -0.06(-0.06%) |
Jun 13, 2017 | 97.43 | 98.78 | 97.24 | 98.77 | 1,533,636 | +1.27(+1.30%) |
Jun 12, 2017 | 97.38 | 98.12 | 97.10 | 97.50 | 2,481,336 | +0.19(+0.19%) |
Jun 09, 2017 | 95.67 | 97.31 | 95.67 | 97.31 | 1,827,004 | +1.78(+1.86%) |
Jun 08, 2017 | 95.61 | 94.40 | 95.54 | 1,461,339 | +0.06(+0.06%) | |
Jun 07, 2017 | 96.11 | 96.27 | 95.19 | 95.47 | 2,163,399 | -0.47(-0.49%) |
Jun 06, 2017 | 95.48 | 96.10 | 95.30 | 95.94 | 1,421,176 | +0.02(+0.02%) |
Jun 05, 2017 | 97.38 | 97.71 | 95.88 | 95.92 | 1,204,382 | -1.82(-1.87%) |
Jun 02, 2017 | 96.62 | 97.95 | 96.22 | 97.75 | 1,484,856 | +1.12(+1.15%) |
Jun 01, 2017 | 94.27 | 97.79 | 94.18 | 96.63 | 2,483,911 | +2.48(+2.63%) |
May 31, 2017 | 94.43 | 94.43 | 93.56 | 94.15 | 1,916,016 | -0.11(-0.11%) |
May 30, 2017 | 94.72 | 94.72 | 93.73 | 94.26 | 1,101,528 | -0.67(-0.71%) |
May 26, 2017 | 94.47 | 95.31 | 94.26 | 94.93 | 750,863 | +0.29(+0.31%) |
May 25, 2017 | 94.87 | 95.17 | 94.34 | 94.64 | 1,514,254 | -0.03(-0.03%) |
May 24, 2017 | 94.54 | 95.11 | 94.00 | 94.67 | 592,795 | +0.21(+0.22%) |
May 23, 2017 | 94.26 | 94.78 | 93.92 | 94.46 | 897,318 | +0.25(+0.26%) |
May 22, 2017 | 94.68 | 94.88 | 93.97 | 94.21 | 1,083,755 | -0.27(-0.29%) |
May 19, 2017 | 93.05 | 94.84 | 93.05 | 94.48 | 1,221,388 | +1.19(+1.27%) |
May 18, 2017 | 93.50 | 93.93 | 92.86 | 93.30 | 1,498,955 | -0.08(-0.09%) |
May 17, 2017 | 95.08 | 94.79 | 93.30 | 93.38 | 1,461,768 | -1.71(-1.80%) |
May 16, 2017 | 95.54 | 95.67 | 94.94 | 95.08 | 678,205 | -0.50(-0.53%) |
May 15, 2017 | 94.86 | 95.98 | 94.86 | 95.59 | 825,321 | +0.76(+0.80%) |
May 12, 2017 | 94.98 | 95.14 | 94.56 | 94.83 | 565,332 | -0.30(-0.32%) |
May 11, 2017 | 95.00 | 95.39 | 94.07 | 95.13 | 1,274,865 | -0.35(-0.36%) |
May 10, 2017 | 95.55 | 96.08 | 95.25 | 95.47 | 1,179,345 | +0.00(+0.00%) |
May 09, 2017 | 96.02 | 96.24 | 95.19 | 95.47 | 1,421,715 | -0.51(-0.53%) |
May 08, 2017 | 97.16 | 97.33 | 95.75 | 95.99 | 1,479,873 | -1.53(-1.57%) |
May 05, 2017 | 97.02 | 98.21 | 96.87 | 97.52 | 1,376,359 | +0.59(+0.61%) |
May 04, 2017 | 96.43 | 97.28 | 96.34 | 96.93 | 1,249,480 | +0.61(+0.63%) |
May 03, 2017 | 96.42 | 96.74 | 96.18 | 96.32 | 1,051,446 | -0.24(-0.25%) |
May 02, 2017 | 96.75 | 99.67 | 96.23 | 96.56 | 1,257,513 | +0.01(+0.01%) |