Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 93.59 | 93.83 | 93.07 | 93.35 | 171,137 | +0.07(+0.07%) |
Aug 30, 2017 | 93.04 | 94.02 | 92.55 | 93.28 | 131,604 | +0.29(+0.31%) |
Aug 29, 2017 | 91.74 | 93.04 | 91.74 | 92.99 | 142,661 | +0.93(+1.01%) |
Aug 28, 2017 | 92.73 | 92.73 | 91.82 | 92.07 | 227,408 | -0.39(-0.42%) |
Aug 25, 2017 | 92.38 | 92.90 | 91.92 | 92.45 | 149,055 | +0.53(+0.58%) |
Aug 24, 2017 | 91.82 | 92.65 | 91.15 | 91.92 | 157,561 | +0.56(+0.61%) |
Aug 23, 2017 | 90.85 | 91.58 | 89.89 | 91.36 | 155,208 | +0.11(+0.12%) |
Aug 22, 2017 | 91.45 | 91.93 | 90.90 | 91.26 | 133,597 | +0.01(+0.01%) |
Aug 21, 2017 | 89.91 | 91.37 | 89.91 | 91.25 | 193,614 | +1.03(+1.14%) |
Aug 18, 2017 | 90.21 | 90.65 | 89.26 | 90.22 | 236,698 | -0.67(-0.73%) |
Aug 17, 2017 | 92.33 | 92.62 | 90.85 | 90.88 | 174,302 | -1.82(-1.97%) |
Aug 16, 2017 | 92.29 | 93.02 | 92.27 | 92.70 | 149,741 | +0.48(+0.52%) |
Aug 15, 2017 | 93.76 | 93.76 | 92.17 | 92.22 | 147,573 | -1.32(-1.41%) |
Aug 14, 2017 | 92.68 | 93.75 | 92.67 | 93.54 | 156,766 | +1.68(+1.83%) |
Aug 11, 2017 | 92.40 | 93.38 | 91.71 | 91.87 | 168,790 | -0.92(-0.99%) |
Aug 10, 2017 | 93.69 | 93.83 | 92.65 | 92.78 | 154,519 | -1.19(-1.26%) |
Aug 09, 2017 | 92.88 | 94.09 | 92.88 | 93.97 | 150,378 | +0.77(+0.83%) |
Aug 08, 2017 | 94.24 | 94.76 | 93.08 | 93.20 | 167,140 | -1.18(-1.25%) |
Aug 07, 2017 | 93.62 | 94.51 | 93.33 | 94.37 | 193,558 | +0.85(+0.91%) |
Aug 04, 2017 | 93.68 | 93.68 | 92.72 | 93.52 | 201,417 | +0.19(+0.21%) |
Aug 03, 2017 | 92.67 | 93.36 | 92.41 | 93.33 | 143,012 | +0.60(+0.64%) |
Aug 02, 2017 | 93.02 | 93.63 | 92.16 | 92.73 | 241,179 | -0.26(-0.28%) |
Aug 01, 2017 | 93.10 | 93.79 | 91.96 | 92.99 | 233,668 | +0.03(+0.03%) |
Jul 31, 2017 | 95.04 | 95.08 | 92.42 | 92.96 | 207,989 | -1.77(-1.87%) |
Jul 28, 2017 | 93.44 | 94.93 | 93.21 | 94.74 | 246,049 | +1.00(+1.07%) |
Jul 27, 2017 | 95.45 | 96.42 | 92.55 | 93.74 | 257,007 | +1.13(+1.22%) |
Jul 26, 2017 | 93.93 | 94.49 | 92.52 | 92.61 | 257,182 | -1.13(-1.20%) |
Jul 25, 2017 | 93.03 | 94.30 | 92.63 | 93.74 | 414,752 | +1.21(+1.30%) |
Jul 24, 2017 | 91.82 | 92.53 | 91.26 | 92.53 | 204,245 | +0.65(+0.70%) |
Jul 21, 2017 | 91.58 | 92.13 | 91.24 | 91.88 | 189,872 | +0.41(+0.45%) |
Jul 20, 2017 | 91.75 | 92.14 | 91.18 | 91.47 | 111,949 | -0.13(-0.14%) |
Jul 19, 2017 | 90.32 | 91.63 | 90.07 | 91.60 | 196,790 | +1.54(+1.71%) |
Jul 18, 2017 | 89.92 | 90.44 | 89.21 | 90.05 | 146,828 | -0.08(-0.09%) |
Jul 17, 2017 | 90.05 | 90.50 | 89.43 | 90.13 | 109,723 | -0.02(-0.02%) |
Jul 14, 2017 | 89.90 | 90.68 | 89.67 | 90.15 | 113,213 | +0.37(+0.41%) |
Jul 13, 2017 | 89.91 | 90.05 | 89.10 | 89.78 | 140,179 | -0.03(-0.03%) |
Jul 12, 2017 | 89.89 | 91.07 | 89.57 | 89.81 | 188,393 | +0.42(+0.47%) |
Jul 11, 2017 | 89.40 | 89.82 | 88.36 | 89.39 | 208,903 | -0.01(-0.01%) |
Jul 10, 2017 | 89.19 | 90.33 | 89.19 | 89.40 | 171,300 | -0.34(-0.38%) |
Jul 07, 2017 | 88.70 | 89.91 | 87.91 | 89.73 | 112,961 | +1.21(+1.37%) |
Jul 06, 2017 | 88.97 | 89.62 | 88.38 | 88.52 | 177,520 | -0.93(-1.03%) |
Jul 05, 2017 | 88.65 | 89.60 | 88.26 | 89.45 | 130,775 | +0.77(+0.87%) |
Jul 03, 2017 | 89.23 | 89.43 | 88.61 | 88.67 | 92,810 | +0.18(+0.21%) |
Jun 30, 2017 | 87.75 | 89.07 | 86.65 | 88.49 | 243,809 | +1.04(+1.19%) |
Jun 29, 2017 | 87.71 | 87.76 | 86.42 | 87.45 | 154,416 | -0.01(-0.01%) |
Jun 28, 2017 | 87.36 | 88.43 | 87.05 | 87.46 | 148,885 | +0.79(+0.91%) |
Jun 27, 2017 | 86.87 | 87.34 | 86.53 | 86.67 | 180,069 | -0.40(-0.45%) |
Jun 26, 2017 | 87.95 | 88.03 | 87.01 | 87.06 | 170,650 | -0.54(-0.62%) |
Jun 23, 2017 | 87.05 | 87.79 | 86.79 | 87.60 | 350,040 | +0.55(+0.63%) |
Jun 22, 2017 | 87.11 | 87.74 | 86.72 | 87.05 | 175,637 | -0.04(-0.04%) |
Jun 21, 2017 | 89.02 | 89.02 | 86.98 | 87.09 | 146,196 | -1.60(-1.80%) |
Jun 20, 2017 | 89.49 | 89.73 | 88.38 | 88.69 | 269,557 | -1.01(-1.13%) |
Jun 19, 2017 | 89.98 | 90.73 | 89.61 | 89.71 | 419,607 | +0.19(+0.22%) |
Jun 16, 2017 | 88.07 | 89.56 | 87.54 | 89.51 | 547,116 | +0.78(+0.88%) |
Jun 15, 2017 | 87.60 | 88.76 | 87.52 | 88.73 | 172,961 | +0.30(+0.34%) |
Jun 14, 2017 | 89.29 | 89.29 | 88.12 | 88.43 | 152,442 | -0.68(-0.77%) |
Jun 13, 2017 | 89.55 | 89.76 | 88.75 | 89.12 | 181,688 | -0.13(-0.15%) |
Jun 12, 2017 | 90.92 | 91.33 | 88.78 | 89.25 | 276,600 | -1.50(-1.65%) |
Jun 09, 2017 | 89.04 | 90.77 | 89.04 | 90.76 | 379,605 | +1.86(+2.09%) |
Jun 08, 2017 | 86.83 | 89.19 | 86.18 | 88.90 | 247,042 | +1.93(+2.21%) |
Jun 07, 2017 | 87.46 | 87.50 | 86.89 | 86.97 | 325,599 | -0.29(-0.33%) |
Jun 06, 2017 | 88.45 | 88.45 | 87.06 | 87.26 | 287,042 | -1.54(-1.73%) |
Jun 05, 2017 | 90.44 | 91.28 | 88.71 | 88.80 | 490,856 | +1.27(+1.45%) |
Jun 02, 2017 | 87.52 | 88.68 | 87.23 | 87.53 | 233,811 | +0.29(+0.33%) |