Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 94.33 | 94.33 | 92.60 | 93.19 | 1,084,379 | -0.84(-0.89%) |
Aug 30, 2017 | 94.20 | 94.96 | 93.90 | 94.03 | 1,376,787 | -0.26(-0.28%) |
Aug 29, 2017 | 93.06 | 95.38 | 92.82 | 94.29 | 967,430 | +0.89(+0.95%) |
Aug 28, 2017 | 92.40 | 93.63 | 92.40 | 93.41 | 672,455 | +1.38(+1.50%) |
Aug 25, 2017 | 91.39 | 92.72 | 91.07 | 92.03 | 884,208 | +1.04(+1.14%) |
Aug 24, 2017 | 91.57 | 91.88 | 90.75 | 91.00 | 832,011 | -0.50(-0.55%) |
Aug 23, 2017 | 91.98 | 92.05 | 91.25 | 91.49 | 562,514 | -0.76(-0.83%) |
Aug 22, 2017 | 92.13 | 92.64 | 91.81 | 92.26 | 1,104,739 | +0.52(+0.56%) |
Aug 21, 2017 | 91.10 | 92.42 | 90.71 | 91.74 | 813,667 | +0.68(+0.75%) |
Aug 18, 2017 | 91.20 | 91.99 | 90.46 | 91.06 | 1,049,319 | -0.25(-0.27%) |
Aug 17, 2017 | 91.41 | 91.79 | 90.40 | 91.31 | 1,141,187 | -0.39(-0.42%) |
Aug 16, 2017 | 92.02 | 92.64 | 91.64 | 91.69 | 1,238,044 | -0.08(-0.08%) |
Aug 15, 2017 | 90.84 | 92.15 | 90.67 | 91.77 | 1,319,814 | +1.01(+1.11%) |
Aug 14, 2017 | 89.67 | 91.03 | 89.65 | 90.76 | 1,702,579 | +1.52(+1.70%) |
Aug 11, 2017 | 87.39 | 89.74 | 87.39 | 89.24 | 1,386,496 | +2.45(+2.82%) |
Aug 10, 2017 | 86.31 | 87.54 | 86.27 | 86.79 | 1,415,190 | -0.07(-0.08%) |
Aug 09, 2017 | 85.44 | 86.89 | 84.95 | 86.86 | 1,082,865 | +1.19(+1.39%) |
Aug 08, 2017 | 85.18 | 86.29 | 84.63 | 85.67 | 691,662 | +0.24(+0.28%) |
Aug 07, 2017 | 85.18 | 85.67 | 84.69 | 85.44 | 587,192 | +0.12(+0.14%) |
Aug 04, 2017 | 85.75 | 84.17 | 85.31 | 813,080 | +1.17(+1.39%) | |
Aug 03, 2017 | 84.14 | 84.67 | 83.79 | 84.14 | 893,754 | -0.11(-0.13%) |
Aug 02, 2017 | 83.74 | 84.70 | 83.67 | 84.26 | 588,673 | +0.12(+0.15%) |
Aug 01, 2017 | 85.97 | 85.97 | 83.50 | 84.14 | 804,508 | -1.13(-1.32%) |
Jul 31, 2017 | 85.05 | 85.56 | 84.79 | 85.26 | 689,175 | +0.32(+0.38%) |
Jul 28, 2017 | 85.25 | 86.11 | 84.93 | 84.94 | 758,412 | -0.45(-0.53%) |
Jul 27, 2017 | 87.58 | 87.79 | 84.66 | 85.39 | 1,146,862 | -2.58(-2.94%) |
Jul 26, 2017 | 87.87 | 88.21 | 87.30 | 87.98 | 776,239 | +0.23(+0.26%) |
Jul 25, 2017 | 86.76 | 88.40 | 86.63 | 87.75 | 1,033,014 | +1.71(+1.99%) |
Jul 24, 2017 | 85.85 | 86.20 | 85.08 | 86.04 | 764,275 | -0.02(-0.02%) |
Jul 21, 2017 | 85.82 | 86.63 | 85.08 | 86.06 | 1,162,531 | +0.03(+0.03%) |
Jul 20, 2017 | 86.19 | 85.24 | 86.03 | 564,300 | -0.16(-0.19%) | |
Jul 19, 2017 | 86.55 | 86.61 | 85.65 | 86.19 | 856,149 | -0.29(-0.34%) |
Jul 18, 2017 | 87.58 | 88.12 | 86.26 | 86.49 | 1,196,974 | -1.43(-1.63%) |
Jul 17, 2017 | 85.05 | 88.78 | 84.85 | 87.91 | 2,576,849 | +1.58(+1.83%) |
Jul 14, 2017 | 85.78 | 86.76 | 85.55 | 86.33 | 1,097,313 | +0.55(+0.65%) |
Jul 13, 2017 | 86.56 | 86.71 | 85.43 | 85.78 | 1,219,277 | -0.65(-0.75%) |
Jul 12, 2017 | 86.64 | 87.78 | 86.02 | 86.43 | 620,307 | +0.45(+0.52%) |
Jul 11, 2017 | 86.87 | 87.15 | 85.78 | 85.98 | 877,726 | -1.18(-1.36%) |
Jul 10, 2017 | 87.81 | 88.07 | 87.12 | 87.16 | 1,229,651 | -0.86(-0.98%) |
Jul 07, 2017 | 87.14 | 88.30 | 86.72 | 88.03 | 1,193,887 | +1.32(+1.52%) |
Jul 06, 2017 | 88.27 | 88.28 | 86.55 | 86.71 | 1,154,875 | -0.94(-1.07%) |
Jul 05, 2017 | 87.61 | 88.51 | 87.24 | 87.65 | 1,707,408 | +0.03(+0.03%) |
Jul 03, 2017 | 86.51 | 87.87 | 86.51 | 87.62 | 587,206 | +1.73(+2.01%) |
Jun 30, 2017 | 86.12 | 86.27 | 85.12 | 85.89 | 1,301,554 | +0.46(+0.54%) |
Jun 29, 2017 | 85.98 | 86.58 | 84.75 | 85.43 | 1,231,551 | -0.46(-0.54%) |
Jun 28, 2017 | 82.74 | 87.06 | 82.73 | 85.89 | 1,835,522 | +3.46(+4.20%) |
Jun 27, 2017 | 82.01 | 83.38 | 81.65 | 82.43 | 864,484 | +0.21(+0.25%) |
Jun 26, 2017 | 81.58 | 82.49 | 81.58 | 82.23 | 490,669 | +0.66(+0.81%) |
Jun 23, 2017 | 81.94 | 81.57 | 584,667 | +0.30(+0.37%) | ||
Jun 22, 2017 | 81.50 | 81.74 | 80.89 | 81.27 | 812,001 | -0.12(-0.15%) |
Jun 21, 2017 | 82.27 | 82.75 | 80.87 | 81.39 | 1,063,670 | -0.94(-1.14%) |
Jun 20, 2017 | 84.20 | 84.20 | 81.88 | 82.33 | 827,807 | -1.97(-2.34%) |
Jun 19, 2017 | 84.61 | 85.01 | 84.01 | 84.30 | 466,070 | +0.10(+0.12%) |
Jun 16, 2017 | 84.71 | 84.71 | 83.80 | 84.20 | 1,365,517 | -0.67(-0.79%) |
Jun 15, 2017 | 83.75 | 84.90 | 83.05 | 84.87 | 746,213 | +0.39(+0.47%) |
Jun 14, 2017 | 85.28 | 85.39 | 83.98 | 84.47 | 744,766 | -0.66(-0.77%) |
Jun 13, 2017 | 84.35 | 85.35 | 83.94 | 85.13 | 941,670 | +0.74(+0.88%) |
Jun 12, 2017 | 83.17 | 84.52 | 81.80 | 84.39 | 1,670,641 | +1.24(+1.49%) |
Jun 09, 2017 | 82.69 | 83.38 | 82.32 | 83.15 | 936,784 | +0.24(+0.29%) |
Jun 08, 2017 | 82.87 | 83.44 | 81.95 | 82.90 | 906,811 | +0.26(+0.32%) |
Jun 07, 2017 | 81.37 | 82.78 | 80.97 | 82.64 | 1,022,970 | +1.58(+1.95%) |
Jun 06, 2017 | 81.05 | 81.61 | 80.71 | 81.06 | 740,295 | -0.24(-0.30%) |
Jun 05, 2017 | 80.96 | 81.65 | 80.46 | 81.31 | 711,375 | +0.49(+0.60%) |
Jun 02, 2017 | 80.83 | 81.35 | 80.57 | 80.82 | 604,848 | -0.04(-0.05%) |