Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 100.20 | 103.46 | 100.07 | 102.09 | 355,440 | +2.40(+2.41%) |
Aug 30, 2017 | 97.15 | 99.87 | 96.50 | 99.69 | 202,660 | +2.79(+2.88%) |
Aug 29, 2017 | 96.47 | 97.62 | 95.61 | 96.90 | 312,952 | -0.32(-0.33%) |
Aug 28, 2017 | 97.98 | 98.03 | 96.36 | 97.22 | 129,347 | -0.23(-0.23%) |
Aug 25, 2017 | 96.78 | 97.88 | 96.04 | 97.45 | 162,545 | +1.26(+1.31%) |
Aug 24, 2017 | 98.29 | 99.25 | 95.58 | 96.19 | 139,665 | -1.11(-1.14%) |
Aug 23, 2017 | 98.67 | 99.61 | 97.19 | 97.30 | 149,687 | -1.84(-1.86%) |
Aug 22, 2017 | 98.31 | 100.20 | 97.72 | 99.14 | 233,045 | +1.13(+1.16%) |
Aug 21, 2017 | 97.13 | 99.23 | 96.00 | 98.01 | 193,253 | +0.87(+0.90%) |
Aug 18, 2017 | 95.49 | 97.95 | 95.25 | 97.14 | 227,872 | +0.76(+0.78%) |
Aug 17, 2017 | 97.33 | 98.05 | 95.90 | 96.38 | 290,254 | -1.00(-1.03%) |
Aug 16, 2017 | 99.12 | 100.40 | 97.28 | 97.38 | 235,680 | -1.25(-1.27%) |
Aug 15, 2017 | 97.82 | 98.97 | 95.81 | 98.63 | 240,005 | +0.60(+0.61%) |
Aug 14, 2017 | 98.82 | 99.31 | 97.60 | 98.03 | 289,337 | -0.08(-0.08%) |
Aug 11, 2017 | 96.85 | 99.35 | 96.65 | 98.11 | 247,651 | +0.49(+0.50%) |
Aug 10, 2017 | 98.60 | 98.69 | 96.61 | 97.62 | 222,501 | -1.34(-1.36%) |
Aug 09, 2017 | 97.52 | 99.02 | 95.87 | 98.96 | 248,127 | +1.54(+1.58%) |
Aug 08, 2017 | 99.94 | 102.29 | 96.98 | 97.42 | 432,539 | -0.91(-0.92%) |
Aug 07, 2017 | 96.21 | 98.51 | 95.91 | 98.33 | 259,434 | +1.57(+1.63%) |
Aug 04, 2017 | 94.61 | 97.16 | 93.93 | 96.75 | 267,147 | +2.64(+2.80%) |
Aug 03, 2017 | 93.05 | 94.64 | 93.05 | 94.11 | 287,423 | +0.80(+0.86%) |
Aug 02, 2017 | 95.30 | 95.69 | 92.40 | 93.31 | 340,899 | -2.54(-2.65%) |
Aug 01, 2017 | 98.11 | 98.11 | 94.91 | 95.85 | 365,488 | -1.50(-1.54%) |
Jul 31, 2017 | 101.17 | 101.17 | 94.57 | 97.34 | 597,832 | -3.54(-3.51%) |
Jul 28, 2017 | 96.40 | 103.16 | 93.48 | 100.88 | 987,032 | +6.55(+6.95%) |
Jul 27, 2017 | 94.74 | 95.20 | 93.46 | 94.33 | 368,478 | -0.08(-0.08%) |
Jul 26, 2017 | 93.85 | 94.74 | 92.40 | 94.40 | 220,314 | +0.57(+0.60%) |
Jul 25, 2017 | 92.74 | 94.24 | 91.66 | 93.84 | 306,123 | +1.09(+1.18%) |
Jul 24, 2017 | 93.51 | 93.51 | 91.70 | 92.74 | 306,360 | -0.74(-0.79%) |
Jul 21, 2017 | 94.43 | 94.95 | 92.29 | 93.48 | 263,740 | -0.90(-0.95%) |
Jul 20, 2017 | 94.36 | 95.11 | 93.71 | 94.38 | 229,190 | +0.00(+0.00%) |
Jul 19, 2017 | 92.90 | 94.71 | 92.90 | 94.38 | 206,109 | +1.90(+2.05%) |
Jul 18, 2017 | 93.59 | 93.59 | 91.95 | 92.48 | 226,784 | -1.67(-1.77%) |
Jul 17, 2017 | 92.82 | 94.86 | 92.17 | 94.15 | 275,579 | +1.45(+1.57%) |
Jul 14, 2017 | 94.28 | 94.92 | 91.07 | 92.70 | 294,898 | -1.47(-1.56%) |
Jul 13, 2017 | 93.34 | 95.70 | 91.98 | 94.17 | 550,450 | +0.60(+0.64%) |
Jul 12, 2017 | 87.87 | 93.98 | 87.84 | 93.56 | 1,284,813 | +7.80(+9.09%) |
Jul 11, 2017 | 84.42 | 86.14 | 83.73 | 85.77 | 287,324 | +1.66(+1.97%) |
Jul 10, 2017 | 85.72 | 85.72 | 82.87 | 84.11 | 399,300 | -2.08(-2.42%) |
Jul 07, 2017 | 85.26 | 86.50 | 84.14 | 86.19 | 443,112 | +1.24(+1.47%) |
Jul 06, 2017 | 87.61 | 88.19 | 84.35 | 84.95 | 400,719 | -2.97(-3.38%) |
Jul 05, 2017 | 89.57 | 90.24 | 87.06 | 87.92 | 286,635 | -2.16(-2.40%) |
Jul 03, 2017 | 89.57 | 91.62 | 89.38 | 90.08 | 155,419 | +1.24(+1.39%) |
Jun 30, 2017 | 88.35 | 89.35 | 87.24 | 88.84 | 192,671 | +0.79(+0.90%) |
Jun 29, 2017 | 86.59 | 88.20 | 86.05 | 88.05 | 175,269 | +1.56(+1.81%) |
Jun 28, 2017 | 87.11 | 88.84 | 86.26 | 86.48 | 172,457 | +0.25(+0.30%) |
Jun 27, 2017 | 85.64 | 87.20 | 83.59 | 86.23 | 225,498 | +0.59(+0.69%) |
Jun 26, 2017 | 83.19 | 86.04 | 83.18 | 85.64 | 278,666 | +2.87(+3.46%) |
Jun 23, 2017 | 83.31 | 83.31 | 82.11 | 82.77 | 313,989 | -0.81(-0.97%) |
Jun 22, 2017 | 82.54 | 84.09 | 81.13 | 83.58 | 333,098 | +1.07(+1.29%) |
Jun 21, 2017 | 84.06 | 84.85 | 81.44 | 82.51 | 311,476 | -0.62(-0.75%) |
Jun 20, 2017 | 84.52 | 85.04 | 82.90 | 83.14 | 374,018 | -1.50(-1.77%) |
Jun 19, 2017 | 83.71 | 85.52 | 82.72 | 84.64 | 269,525 | +1.13(+1.35%) |
Jun 16, 2017 | 88.11 | 88.33 | 82.15 | 83.50 | 819,853 | -7.93(-8.67%) |
Jun 15, 2017 | 89.99 | 92.44 | 89.55 | 91.43 | 199,542 | +0.40(+0.43%) |
Jun 14, 2017 | 90.78 | 91.44 | 89.09 | 91.04 | 166,255 | +0.15(+0.17%) |
Jun 13, 2017 | 91.55 | 91.55 | 88.51 | 90.89 | 264,749 | -0.21(-0.23%) |
Jun 12, 2017 | 88.48 | 91.91 | 88.31 | 91.09 | 356,656 | +3.03(+3.44%) |
Jun 09, 2017 | 86.19 | 88.23 | 85.64 | 88.07 | 321,090 | +1.98(+2.30%) |
Jun 08, 2017 | 87.90 | 88.78 | 85.19 | 86.09 | 328,907 | -2.18(-2.47%) |
Jun 07, 2017 | 87.95 | 90.06 | 87.94 | 88.27 | 252,124 | +0.74(+0.84%) |
Jun 06, 2017 | 85.62 | 87.85 | 85.01 | 87.53 | 190,755 | +1.12(+1.30%) |
Jun 05, 2017 | 86.63 | 87.50 | 85.91 | 86.41 | 119,232 | -0.30(-0.35%) |
Jun 02, 2017 | 87.63 | 88.47 | 86.59 | 86.71 | 207,422 | -1.31(-1.49%) |