Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 100.96 | 102.05 | 99.67 | 99.85 | 152,292 | -1.38(-1.36%) |
Jul 28, 2017 | 99.26 | 101.23 | 99.26 | 101.22 | 41,392 | +1.15(+1.15%) |
Jul 27, 2017 | 100.38 | 101.50 | 99.32 | 100.07 | 112,036 | -0.66(-0.65%) |
Jul 26, 2017 | 100.57 | 101.43 | 100.10 | 100.73 | 44,221 | +0.16(+0.16%) |
Jul 25, 2017 | 100.57 | 93,176 | -0.01(-0.01%) | |||
Jul 24, 2017 | 100.10 | 101.02 | 98.82 | 100.58 | 72,105 | +0.42(+0.42%) |
Jul 21, 2017 | 101.17 | 101.17 | 99.44 | 100.16 | 88,659 | -0.99(-0.97%) |
Jul 20, 2017 | 99.76 | 101.30 | 99.76 | 101.15 | 37,816 | +1.36(+1.36%) |
Jul 19, 2017 | 100.38 | 101.29 | 98.74 | 99.78 | 96,102 | -0.21(-0.21%) |
Jul 18, 2017 | 99.55 | 100.42 | 96.30 | 99.99 | 113,317 | +0.20(+0.20%) |
Jul 17, 2017 | 99.05 | 100.34 | 98.70 | 99.79 | 102,166 | +0.41(+0.41%) |
Jul 14, 2017 | 100.33 | 100.33 | 98.33 | 99.38 | 69,462 | -0.68(-0.68%) |
Jul 13, 2017 | 100.58 | 100.94 | 98.68 | 100.06 | 134,167 | -1.00(-0.99%) |
Jul 12, 2017 | 101.43 | 101.43 | 98.61 | 101.07 | 79,188 | -0.03(-0.03%) |
Jul 11, 2017 | 99.51 | 101.30 | 96.38 | 101.10 | 149,314 | +1.13(+1.13%) |
Jul 10, 2017 | 100.27 | 100.27 | 98.79 | 99.98 | 109,577 | -0.38(-0.38%) |
Jul 07, 2017 | 101.79 | 101.79 | 98.65 | 100.36 | 108,843 | -1.20(-1.18%) |
Jul 06, 2017 | 100.91 | 101.65 | 98.70 | 101.56 | 87,045 | +0.01(+0.01%) |
Jul 05, 2017 | 100.44 | 102.00 | 98.78 | 101.55 | 91,005 | +1.14(+1.13%) |
Jul 03, 2017 | 97.77 | 100.64 | 97.77 | 100.41 | 32,903 | +2.55(+2.61%) |
Jun 30, 2017 | 98.28 | 100.68 | 96.55 | 97.86 | 69,884 | -0.31(-0.32%) |
Jun 29, 2017 | 99.77 | 100.71 | 96.26 | 98.18 | 48,664 | -1.93(-1.93%) |
Jun 28, 2017 | 101.51 | 101.98 | 99.71 | 100.11 | 38,223 | -1.34(-1.32%) |
Jun 27, 2017 | 101.35 | 102.36 | 100.73 | 101.44 | 47,115 | -0.08(-0.08%) |
Jun 26, 2017 | 101.92 | 102.30 | 100.47 | 101.52 | 39,514 | +0.17(+0.16%) |
Jun 23, 2017 | 99.76 | 102.06 | 97.32 | 101.36 | 50,721 | +1.78(+1.79%) |
Jun 22, 2017 | 99.88 | 102.29 | 98.46 | 99.57 | 71,844 | -0.09(-0.09%) |
Jun 21, 2017 | 97.81 | 100.07 | 96.52 | 99.66 | 76,281 | +1.71(+1.75%) |
Jun 20, 2017 | 97.59 | 98.09 | 96.58 | 97.95 | 63,506 | +0.14(+0.14%) |
Jun 19, 2017 | 98.79 | 98.79 | 96.24 | 97.81 | 76,885 | +0.49(+0.50%) |
Jun 16, 2017 | 94.55 | 97.50 | 93.61 | 97.32 | 69,631 | +2.43(+2.56%) |
Jun 15, 2017 | 95.96 | 96.05 | 93.47 | 94.89 | 51,665 | -1.69(-1.75%) |
Jun 14, 2017 | 93.88 | 96.70 | 93.66 | 96.59 | 79,471 | +3.06(+3.27%) |
Jun 13, 2017 | 95.29 | 95.30 | 92.91 | 93.53 | 67,071 | -1.66(-1.74%) |
Jun 12, 2017 | 93.18 | 95.71 | 93.18 | 95.19 | 88,541 | +2.01(+2.16%) |
Jun 09, 2017 | 91.84 | 94.32 | 91.84 | 93.18 | 86,235 | +1.34(+1.46%) |
Jun 08, 2017 | 91.17 | 92.22 | 90.61 | 91.84 | 46,417 | +0.97(+1.07%) |
Jun 07, 2017 | 91.53 | 92.15 | 90.48 | 90.87 | 73,422 | -1.21(-1.32%) |
Jun 06, 2017 | 93.32 | 93.32 | 90.89 | 92.08 | 57,217 | -1.71(-1.82%) |
Jun 05, 2017 | 94.53 | 94.53 | 91.88 | 93.79 | 55,950 | -0.43(-0.45%) |
Jun 02, 2017 | 94.37 | 94.76 | 93.49 | 94.22 | 78,561 | +0.09(+0.09%) |
Jun 01, 2017 | 93.41 | 94.41 | 92.72 | 94.13 | 66,349 | +1.03(+1.11%) |
May 31, 2017 | 91.14 | 93.70 | 91.14 | 93.10 | 237,079 | +1.66(+1.81%) |
May 30, 2017 | 89.92 | 92.88 | 89.53 | 91.44 | 80,040 | +0.72(+0.80%) |
May 26, 2017 | 91.48 | 92.58 | 90.72 | 90.72 | 56,546 | -0.86(-0.93%) |
May 25, 2017 | 91.71 | 92.44 | 90.66 | 91.57 | 71,086 | +0.39(+0.43%) |
May 24, 2017 | 94.08 | 95.09 | 91.18 | 91.18 | 145,013 | -3.05(-3.23%) |
May 23, 2017 | 93.14 | 95.71 | 92.31 | 94.23 | 325,692 | -3.86(-3.94%) |
May 22, 2017 | 99.97 | 101.14 | 97.02 | 98.09 | 54,938 | -1.71(-1.72%) |
May 19, 2017 | 100.15 | 101.73 | 99.29 | 99.80 | 72,111 | -0.18(-0.18%) |
May 18, 2017 | 98.61 | 100.64 | 94.09 | 99.98 | 165,712 | +2.13(+2.18%) |
May 17, 2017 | 100.26 | 100.26 | 97.50 | 97.85 | 66,490 | -3.34(-3.30%) |
May 16, 2017 | 101.73 | 101.73 | 99.42 | 101.19 | 60,711 | -0.68(-0.67%) |
May 15, 2017 | 100.61 | 102.44 | 100.04 | 101.87 | 52,253 | +1.19(+1.18%) |
May 12, 2017 | 101.91 | 102.81 | 100.67 | 100.68 | 33,325 | -1.36(-1.34%) |
May 11, 2017 | 100.17 | 102.84 | 99.60 | 102.05 | 95,128 | +1.88(+1.87%) |
May 10, 2017 | 100.00 | 101.05 | 98.33 | 100.17 | 79,637 | +0.34(+0.34%) |
May 09, 2017 | 98.87 | 100.74 | 98.87 | 99.83 | 90,837 | +1.02(+1.03%) |
May 08, 2017 | 99.53 | 99.53 | 98.35 | 98.81 | 47,702 | -1.45(-1.45%) |
May 05, 2017 | 99.73 | 100.61 | 98.83 | 100.26 | 63,510 | +0.74(+0.75%) |
May 04, 2017 | 100.96 | 101.01 | 99.45 | 99.51 | 41,368 | -1.55(-1.54%) |
May 03, 2017 | 102.61 | 102.61 | 99.57 | 101.07 | 80,407 | -1.24(-1.21%) |
May 02, 2017 | 102.49 | 103.38 | 101.88 | 102.31 | 52,481 | -0.10(-0.09%) |