Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 94.87 | 95.90 | 94.50 | 95.82 | 222,142 | +1.25(+1.32%) |
Aug 30, 2017 | 93.18 | 94.60 | 92.63 | 94.57 | 345,962 | +1.61(+1.73%) |
Aug 29, 2017 | 92.01 | 93.31 | 91.72 | 92.96 | 218,930 | +0.25(+0.27%) |
Aug 28, 2017 | 92.53 | 92.76 | 92.06 | 92.71 | 173,896 | +0.51(+0.55%) |
Aug 25, 2017 | 93.26 | 93.38 | 91.94 | 92.20 | 348,821 | -0.85(-0.91%) |
Aug 24, 2017 | 92.53 | 93.74 | 92.51 | 93.05 | 270,532 | +0.73(+0.79%) |
Aug 23, 2017 | 91.56 | 92.59 | 91.41 | 92.33 | 155,766 | +0.05(+0.05%) |
Aug 22, 2017 | 91.46 | 92.54 | 90.87 | 92.28 | 533,088 | +1.62(+1.78%) |
Aug 21, 2017 | 92.35 | 92.36 | 90.31 | 90.66 | 336,181 | -1.65(-1.78%) |
Aug 18, 2017 | 92.29 | 93.33 | 91.29 | 92.31 | 192,268 | +0.03(+0.03%) |
Aug 17, 2017 | 95.37 | 95.65 | 92.22 | 92.28 | 211,581 | -3.68(-3.83%) |
Aug 16, 2017 | 96.46 | 96.50 | 95.61 | 95.96 | 201,830 | -0.29(-0.30%) |
Aug 15, 2017 | 96.40 | 96.94 | 95.89 | 96.25 | 188,917 | +0.01(+0.01%) |
Aug 14, 2017 | 96.46 | 97.43 | 95.77 | 96.24 | 240,158 | +0.63(+0.66%) |
Aug 11, 2017 | 95.18 | 96.20 | 94.30 | 95.61 | 167,789 | +0.60(+0.63%) |
Aug 10, 2017 | 96.13 | 96.27 | 94.78 | 95.01 | 254,358 | -1.59(-1.64%) |
Aug 09, 2017 | 96.47 | 97.31 | 95.87 | 96.60 | 207,620 | -0.34(-0.35%) |
Aug 08, 2017 | 97.19 | 98.21 | 96.71 | 96.94 | 206,572 | -0.25(-0.25%) |
Aug 07, 2017 | 96.32 | 97.54 | 95.51 | 97.19 | 233,585 | +1.15(+1.20%) |
Aug 04, 2017 | 96.08 | 96.88 | 95.47 | 96.03 | 198,955 | +0.10(+0.11%) |
Aug 03, 2017 | 96.20 | 97.21 | 95.28 | 95.93 | 260,067 | -0.40(-0.41%) |
Aug 02, 2017 | 97.82 | 97.83 | 95.64 | 96.33 | 245,825 | -1.27(-1.30%) |
Aug 01, 2017 | 97.28 | 98.33 | 96.46 | 97.59 | 289,064 | +0.83(+0.86%) |
Jul 31, 2017 | 97.03 | 98.11 | 96.14 | 96.76 | 234,046 | -0.28(-0.29%) |
Jul 28, 2017 | 98.26 | 98.26 | 96.73 | 97.04 | 237,874 | -1.85(-1.87%) |
Jul 27, 2017 | 96.08 | 101.68 | 94.09 | 98.90 | 622,042 | -2.09(-2.07%) |
Jul 26, 2017 | 99.92 | 102.01 | 99.13 | 100.99 | 409,445 | +1.76(+1.77%) |
Jul 25, 2017 | 99.24 | 99.54 | 98.25 | 99.23 | 389,041 | +0.08(+0.08%) |
Jul 24, 2017 | 98.02 | 99.27 | 97.82 | 99.15 | 276,292 | +1.04(+1.06%) |
Jul 21, 2017 | 99.38 | 99.38 | 97.78 | 98.11 | 251,033 | -1.18(-1.19%) |
Jul 20, 2017 | 99.42 | 98.17 | 99.30 | 134,775 | +1.31(+1.34%) | |
Jul 19, 2017 | 96.57 | 98.30 | 96.42 | 97.98 | 183,488 | +1.87(+1.95%) |
Jul 18, 2017 | 95.28 | 96.33 | 94.84 | 96.11 | 179,128 | +0.57(+0.59%) |
Jul 17, 2017 | 95.59 | 96.31 | 94.59 | 95.54 | 247,371 | +0.23(+0.24%) |
Jul 14, 2017 | 94.81 | 95.56 | 94.58 | 95.31 | 148,418 | +0.74(+0.78%) |
Jul 13, 2017 | 94.80 | 94.94 | 93.51 | 94.58 | 204,080 | -0.13(-0.14%) |
Jul 12, 2017 | 94.23 | 95.01 | 93.98 | 94.71 | 145,711 | +1.35(+1.45%) |
Jul 11, 2017 | 92.46 | 93.60 | 92.06 | 93.36 | 275,799 | +0.89(+0.96%) |
Jul 10, 2017 | 92.92 | 93.13 | 91.92 | 92.47 | 256,491 | -0.24(-0.26%) |
Jul 07, 2017 | 90.62 | 92.85 | 90.34 | 92.70 | 396,090 | +2.58(+2.86%) |
Jul 06, 2017 | 89.57 | 91.04 | 89.14 | 90.12 | 188,835 | -0.42(-0.46%) |
Jul 05, 2017 | 89.15 | 91.33 | 89.14 | 90.54 | 275,641 | +1.42(+1.59%) |
Jul 03, 2017 | 91.64 | 91.91 | 89.12 | 89.12 | 159,539 | -2.04(-2.24%) |
Jun 30, 2017 | 91.94 | 92.63 | 91.11 | 91.16 | 252,446 | -0.68(-0.74%) |
Jun 29, 2017 | 93.20 | 94.57 | 90.21 | 91.84 | 315,833 | -1.81(-1.93%) |
Jun 28, 2017 | 91.99 | 93.78 | 90.89 | 93.65 | 337,999 | +2.26(+2.47%) |
Jun 27, 2017 | 93.81 | 93.81 | 91.24 | 91.39 | 550,118 | -2.52(-2.68%) |
Jun 26, 2017 | 93.43 | 95.55 | 93.37 | 93.91 | 907,388 | +0.88(+0.94%) |
Jun 23, 2017 | 91.71 | 93.22 | 91.32 | 93.03 | 311,424 | +1.43(+1.57%) |
Jun 22, 2017 | 91.86 | 92.16 | 90.83 | 91.60 | 126,964 | -0.47(-0.51%) |
Jun 21, 2017 | 91.67 | 92.65 | 91.19 | 92.07 | 155,766 | +1.09(+1.20%) |
Jun 20, 2017 | 92.64 | 93.20 | 90.88 | 90.97 | 356,079 | -1.82(-1.96%) |
Jun 19, 2017 | 97.20 | 97.21 | 92.10 | 92.80 | 179,631 | +1.08(+1.17%) |
Jun 16, 2017 | 90.40 | 92.11 | 90.21 | 91.72 | 415,821 | +0.74(+0.81%) |
Jun 15, 2017 | 89.40 | 91.21 | 89.40 | 90.98 | 212,025 | -0.05(-0.05%) |
Jun 14, 2017 | 92.73 | 93.56 | 90.12 | 91.03 | 175,121 | -1.52(-1.64%) |
Jun 13, 2017 | 92.66 | 94.26 | 91.82 | 92.55 | 251,236 | +0.69(+0.75%) |
Jun 12, 2017 | 91.14 | 93.33 | 88.42 | 91.86 | 365,199 | -0.56(-0.60%) |
Jun 09, 2017 | 97.85 | 98.07 | 91.20 | 92.42 | 351,706 | -5.11(-5.24%) |
Jun 08, 2017 | 96.54 | 97.69 | 95.35 | 97.53 | 243,517 | +1.47(+1.53%) |
Jun 07, 2017 | 95.51 | 96.85 | 95.14 | 96.06 | 240,803 | +0.91(+0.95%) |
Jun 06, 2017 | 94.72 | 96.21 | 94.39 | 95.15 | 256,325 | -0.17(-0.18%) |
Jun 05, 2017 | 95.13 | 95.78 | 94.45 | 95.32 | 244,542 | +0.20(+0.21%) |
Jun 02, 2017 | 93.51 | 95.46 | 92.99 | 95.13 | 382,850 | +2.09(+2.24%) |