Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 82.40 | 83.25 | 81.88 | 82.80 | 95,804 | +0.80(+0.98%) |
Aug 30, 2017 | 80.65 | 82.40 | 80.50 | 82.00 | 138,705 | +1.15(+1.42%) |
Aug 29, 2017 | 80.65 | 81.25 | 80.10 | 80.85 | 273,068 | -0.20(-0.25%) |
Aug 28, 2017 | 80.55 | 81.60 | 79.20 | 81.05 | 176,236 | +0.90(+1.12%) |
Aug 25, 2017 | 79.65 | 80.60 | 78.75 | 80.15 | 182,695 | +1.00(+1.26%) |
Aug 24, 2017 | 80.65 | 81.25 | 79.05 | 79.15 | 230,570 | -1.35(-1.68%) |
Aug 23, 2017 | 83.30 | 84.60 | 80.00 | 80.50 | 239,749 | -3.95(-4.68%) |
Aug 22, 2017 | 87.50 | 87.50 | 79.40 | 84.45 | 379,542 | -9.10(-9.73%) |
Aug 21, 2017 | 93.40 | 94.10 | 92.50 | 93.55 | 72,068 | +0.20(+0.21%) |
Aug 18, 2017 | 93.05 | 94.65 | 92.90 | 93.35 | 53,704 | -0.20(-0.21%) |
Aug 17, 2017 | 94.50 | 94.70 | 93.30 | 93.55 | 62,939 | -1.45(-1.53%) |
Aug 16, 2017 | 94.70 | 95.60 | 94.60 | 95.00 | 43,336 | +0.25(+0.26%) |
Aug 15, 2017 | 95.85 | 96.25 | 94.50 | 94.75 | 47,544 | -1.05(-1.10%) |
Aug 14, 2017 | 94.35 | 95.85 | 94.20 | 95.80 | 52,988 | +1.95(+2.08%) |
Aug 11, 2017 | 92.60 | 94.25 | 92.60 | 93.85 | 57,130 | +1.35(+1.46%) |
Aug 10, 2017 | 93.75 | 93.75 | 91.80 | 92.50 | 67,800 | -1.75(-1.86%) |
Aug 09, 2017 | 95.30 | 95.35 | 93.50 | 94.25 | 64,085 | -1.40(-1.46%) |
Aug 08, 2017 | 96.40 | 96.95 | 95.30 | 95.65 | 60,312 | -1.00(-1.03%) |
Aug 07, 2017 | 96.90 | 97.10 | 95.80 | 96.65 | 53,948 | -0.25(-0.26%) |
Aug 04, 2017 | 95.00 | 97.10 | 94.90 | 96.90 | 65,528 | +2.15(+2.27%) |
Aug 03, 2017 | 97.00 | 97.00 | 94.65 | 94.75 | 58,617 | -2.30(-2.37%) |
Aug 02, 2017 | 98.40 | 98.40 | 96.80 | 97.05 | 39,588 | -1.30(-1.32%) |
Aug 01, 2017 | 98.35 | 98.60 | 96.15 | 98.35 | 56,598 | +0.20(+0.20%) |
Jul 31, 2017 | 98.50 | 99.30 | 97.10 | 98.15 | 75,960 | -0.15(-0.15%) |
Jul 28, 2017 | 96.95 | 98.35 | 96.50 | 98.30 | 70,285 | +1.00(+1.03%) |
Jul 27, 2017 | 98.35 | 99.10 | 96.80 | 97.30 | 101,098 | -0.70(-0.71%) |
Jul 26, 2017 | 99.15 | 99.40 | 97.65 | 98.00 | 70,330 | -0.65(-0.66%) |
Jul 25, 2017 | 99.05 | 100.35 | 98.25 | 98.65 | 64,639 | -0.15(-0.15%) |
Jul 24, 2017 | 99.65 | 99.95 | 98.65 | 98.80 | 52,444 | -0.80(-0.80%) |
Jul 21, 2017 | 101.45 | 101.45 | 99.17 | 99.60 | 70,781 | -1.60(-1.58%) |
Jul 20, 2017 | 107.15 | 99.15 | 101.20 | 464,108 | +2.05(+2.07%) | |
Jul 19, 2017 | 100.05 | 101.35 | 98.85 | 99.15 | 131,179 | -1.00(-1.00%) |
Jul 18, 2017 | 96.75 | 100.70 | 95.90 | 100.15 | 279,495 | +3.45(+3.57%) |
Jul 17, 2017 | 96.75 | 97.20 | 96.10 | 96.70 | 110,128 | +0.00(+0.00%) |
Jul 14, 2017 | 97.00 | 98.00 | 96.60 | 96.70 | 51,134 | -0.50(-0.51%) |
Jul 13, 2017 | 97.60 | 97.60 | 96.05 | 97.20 | 55,034 | -0.45(-0.46%) |
Jul 12, 2017 | 98.05 | 98.80 | 97.00 | 97.65 | 44,313 | +0.55(+0.57%) |
Jul 11, 2017 | 97.65 | 98.08 | 96.35 | 97.10 | 75,463 | -0.55(-0.56%) |
Jul 10, 2017 | 97.75 | 98.00 | 96.65 | 97.65 | 85,962 | -0.10(-0.10%) |
Jul 07, 2017 | 96.75 | 104.50 | 96.75 | 97.75 | 268,407 | +1.25(+1.30%) |
Jul 06, 2017 | 95.10 | 97.80 | 95.10 | 96.50 | 116,287 | +0.75(+0.78%) |
Jul 05, 2017 | 95.50 | 96.80 | 94.70 | 95.75 | 55,958 | +0.30(+0.31%) |
Jul 03, 2017 | 95.20 | 96.00 | 94.10 | 95.45 | 41,856 | -0.10(-0.10%) |
Jun 30, 2017 | 94.75 | 95.95 | 94.50 | 95.55 | 50,564 | +1.25(+1.33%) |
Jun 29, 2017 | 95.80 | 95.80 | 93.70 | 94.30 | 50,159 | -1.25(-1.31%) |
Jun 28, 2017 | 94.75 | 96.30 | 94.10 | 95.55 | 49,998 | +1.50(+1.59%) |
Jun 27, 2017 | 95.30 | 95.30 | 93.60 | 94.05 | 44,775 | -1.50(-1.57%) |
Jun 26, 2017 | 95.20 | 95.90 | 93.95 | 95.55 | 57,353 | +0.50(+0.53%) |
Jun 23, 2017 | 93.70 | 95.15 | 93.10 | 95.05 | 147,811 | +1.30(+1.39%) |
Jun 22, 2017 | 94.60 | 95.45 | 93.60 | 93.75 | 51,129 | -0.40(-0.42%) |
Jun 21, 2017 | 96.15 | 96.60 | 93.85 | 94.15 | 72,822 | -1.55(-1.62%) |
Jun 20, 2017 | 96.15 | 96.70 | 95.35 | 95.70 | 44,437 | -1.00(-1.03%) |
Jun 19, 2017 | 95.80 | 97.00 | 95.80 | 96.70 | 45,871 | +1.20(+1.26%) |
Jun 16, 2017 | 95.70 | 95.75 | 94.45 | 95.50 | 116,714 | -0.85(-0.88%) |
Jun 15, 2017 | 96.05 | 96.80 | 95.50 | 96.35 | 64,277 | -0.95(-0.98%) |
Jun 14, 2017 | 96.60 | 97.90 | 96.45 | 97.30 | 71,415 | +0.10(+0.10%) |
Jun 13, 2017 | 97.80 | 97.90 | 96.65 | 97.20 | 55,476 | +0.05(+0.05%) |
Jun 12, 2017 | 96.35 | 97.95 | 96.10 | 97.15 | 58,273 | +0.75(+0.78%) |
Jun 09, 2017 | 97.40 | 97.50 | 95.20 | 96.40 | 86,285 | -0.62(-0.64%) |
Jun 08, 2017 | 95.00 | 97.45 | 94.55 | 97.03 | 87,088 | +2.23(+2.35%) |
Jun 07, 2017 | 93.85 | 95.80 | 93.85 | 94.80 | 61,970 | +0.30(+0.32%) |
Jun 06, 2017 | 94.10 | 95.60 | 93.10 | 94.50 | 83,962 | -0.70(-0.74%) |
Jun 05, 2017 | 96.70 | 97.50 | 95.20 | 95.20 | 53,788 | -1.85(-1.91%) |
Jun 02, 2017 | 94.40 | 99.12 | 93.85 | 97.05 | 128,688 | +2.50(+2.64%) |