Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 93.84 | 94.71 | 93.73 | 94.76 | 566,710 | +1.39(+1.49%) |
Aug 30, 2017 | 93.08 | 93.59 | 92.97 | 93.37 | 476,170 | +0.44(+0.47%) |
Aug 29, 2017 | 92.51 | 93.28 | 92.28 | 92.93 | 513,635 | +0.55(+0.60%) |
Aug 28, 2017 | 92.20 | 92.62 | 91.94 | 92.38 | 409,256 | +0.37(+0.40%) |
Aug 25, 2017 | 91.89 | 92.31 | 91.50 | 92.01 | 228,071 | +0.46(+0.50%) |
Aug 24, 2017 | 92.41 | 92.48 | 91.42 | 91.55 | 307,123 | -0.69(-0.75%) |
Aug 23, 2017 | 91.93 | 92.47 | 91.80 | 92.24 | 227,855 | -0.06(-0.07%) |
Aug 22, 2017 | 91.47 | 92.41 | 91.09 | 92.31 | 401,517 | +1.01(+1.11%) |
Aug 21, 2017 | 90.33 | 91.54 | 90.33 | 91.30 | 716,298 | +0.79(+0.87%) |
Aug 18, 2017 | 91.02 | 91.47 | 90.25 | 90.51 | 923,343 | -0.26(-0.28%) |
Aug 17, 2017 | 93.36 | 94.02 | 90.71 | 90.76 | 881,562 | -2.64(-2.83%) |
Aug 16, 2017 | 96.54 | 96.54 | 91.99 | 93.40 | 1,317,458 | -4.52(-4.62%) |
Aug 15, 2017 | 97.90 | 99.29 | 97.40 | 97.92 | 576,080 | +0.15(+0.15%) |
Aug 14, 2017 | 97.89 | 98.13 | 97.41 | 97.78 | 538,984 | +0.56(+0.58%) |
Aug 11, 2017 | 97.60 | 98.06 | 96.95 | 97.22 | 286,347 | -0.30(-0.31%) |
Aug 10, 2017 | 97.58 | 98.01 | 97.18 | 97.52 | 258,436 | -0.28(-0.28%) |
Aug 09, 2017 | 97.58 | 98.06 | 97.21 | 97.80 | 291,610 | -0.19(-0.20%) |
Aug 08, 2017 | 97.99 | 98.30 | 97.35 | 97.99 | 194,923 | -0.04(-0.04%) |
Aug 07, 2017 | 97.46 | 98.20 | 97.22 | 98.03 | 293,923 | +0.54(+0.56%) |
Aug 04, 2017 | 97.89 | 97.05 | 97.48 | 252,912 | +0.12(+0.12%) | |
Aug 03, 2017 | 97.18 | 97.39 | 96.27 | 97.36 | 440,995 | +0.19(+0.20%) |
Aug 02, 2017 | 98.65 | 98.65 | 96.71 | 97.17 | 449,815 | -1.55(-1.57%) |
Aug 01, 2017 | 100.83 | 100.83 | 98.31 | 98.72 | 612,549 | +0.06(+0.06%) |
Jul 31, 2017 | 99.06 | 98.45 | 98.67 | 371,334 | +0.22(+0.22%) | |
Jul 28, 2017 | 97.90 | 98.62 | 97.73 | 98.45 | 318,485 | +0.36(+0.37%) |
Jul 27, 2017 | 98.37 | 98.47 | 97.56 | 98.09 | 338,597 | +0.00(+0.00%) |
Jul 26, 2017 | 97.92 | 98.50 | 97.63 | 98.09 | 366,238 | +0.19(+0.20%) |
Jul 25, 2017 | 97.84 | 98.04 | 97.35 | 97.90 | 508,876 | +0.27(+0.27%) |
Jul 24, 2017 | 97.52 | 97.84 | 97.22 | 97.63 | 360,577 | +0.00(+0.00%) |
Jul 21, 2017 | 97.49 | 98.17 | 97.00 | 97.63 | 255,937 | -0.24(-0.24%) |
Jul 20, 2017 | 98.36 | 97.53 | 97.87 | 360,896 | +0.28(+0.28%) | |
Jul 19, 2017 | 97.17 | 97.91 | 96.76 | 97.59 | 315,102 | +0.87(+0.90%) |
Jul 18, 2017 | 97.15 | 97.22 | 96.39 | 96.72 | 320,885 | -0.29(-0.30%) |
Jul 17, 2017 | 96.74 | 97.08 | 96.38 | 97.01 | 205,226 | +0.29(+0.30%) |
Jul 14, 2017 | 97.09 | 96.44 | 96.72 | 289,641 | +0.28(+0.29%) | |
Jul 13, 2017 | 96.84 | 96.87 | 95.98 | 96.44 | 245,617 | -0.32(-0.33%) |
Jul 12, 2017 | 96.06 | 96.80 | 95.72 | 96.77 | 411,804 | +1.23(+1.29%) |
Jul 11, 2017 | 95.48 | 95.64 | 94.84 | 95.53 | 279,201 | +0.07(+0.08%) |
Jul 10, 2017 | 95.28 | 95.76 | 94.94 | 95.46 | 261,418 | +0.21(+0.22%) |
Jul 07, 2017 | 94.36 | 95.77 | 94.36 | 95.25 | 323,693 | +0.90(+0.95%) |
Jul 06, 2017 | 94.88 | 95.02 | 94.14 | 94.35 | 504,473 | -0.97(-1.02%) |
Jul 05, 2017 | 94.96 | 95.83 | 94.84 | 95.32 | 453,794 | +0.43(+0.46%) |
Jul 03, 2017 | 95.99 | 96.28 | 94.88 | 94.89 | 205,932 | -0.61(-0.64%) |
Jun 30, 2017 | 95.75 | 96.07 | 95.25 | 95.50 | 425,798 | +0.16(+0.16%) |
Jun 29, 2017 | 96.71 | 96.71 | 94.81 | 95.34 | 436,447 | -1.45(-1.50%) |
Jun 28, 2017 | 96.73 | 97.44 | 95.87 | 96.79 | 406,314 | +0.55(+0.57%) |
Jun 27, 2017 | 96.70 | 97.24 | 96.12 | 96.24 | 280,712 | -0.63(-0.65%) |
Jun 26, 2017 | 97.47 | 97.56 | 96.69 | 96.88 | 397,264 | -0.21(-0.22%) |
Jun 23, 2017 | 96.54 | 97.47 | 96.39 | 97.09 | 437,698 | +0.61(+0.63%) |
Jun 22, 2017 | 96.59 | 96.77 | 95.76 | 96.48 | 318,126 | +0.00(+0.00%) |
Jun 21, 2017 | 96.41 | 96.76 | 95.92 | 96.48 | 381,824 | +0.26(+0.27%) |
Jun 20, 2017 | 95.93 | 96.79 | 95.82 | 96.22 | 288,195 | -0.04(-0.04%) |
Jun 19, 2017 | 96.99 | 97.01 | 95.76 | 96.26 | 615,163 | -0.08(-0.09%) |
Jun 16, 2017 | 95.85 | 96.39 | 93.79 | 96.34 | 715,114 | +0.37(+0.38%) |
Jun 15, 2017 | 94.50 | 95.99 | 93.83 | 95.98 | 630,340 | +0.46(+0.48%) |
Jun 14, 2017 | 95.51 | 96.09 | 94.81 | 95.52 | 581,976 | -0.29(-0.31%) |
Jun 13, 2017 | 95.03 | 95.83 | 94.65 | 95.81 | 635,193 | +0.59(+0.62%) |
Jun 12, 2017 | 94.80 | 95.49 | 94.00 | 95.22 | 602,315 | +0.28(+0.29%) |
Jun 09, 2017 | 95.56 | 96.20 | 94.27 | 94.95 | 506,521 | -0.58(-0.61%) |
Jun 08, 2017 | 95.66 | 95.90 | 94.71 | 95.53 | 761,710 | -0.06(-0.07%) |
Jun 07, 2017 | 95.37 | 95.96 | 94.68 | 95.59 | 1,121,309 | +0.35(+0.37%) |
Jun 06, 2017 | 96.76 | 97.77 | 95.14 | 95.24 | 742,114 | -1.27(-1.31%) |
Jun 05, 2017 | 96.71 | 97.49 | 96.24 | 96.51 | 733,276 | -0.24(-0.25%) |
Jun 02, 2017 | 96.95 | 97.72 | 96.03 | 96.75 | 892,006 | +0.11(+0.11%) |