Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 97.62 | 98.36 | 96.81 | 98.04 | 318,792 | +1.03(+1.06%) |
Aug 30, 2017 | 97.11 | 97.41 | 96.69 | 97.01 | 231,227 | -0.19(-0.20%) |
Aug 29, 2017 | 96.00 | 97.70 | 95.80 | 97.20 | 463,431 | +0.90(+0.93%) |
Aug 28, 2017 | 97.11 | 97.29 | 96.23 | 96.30 | 332,767 | -0.64(-0.66%) |
Aug 25, 2017 | 96.98 | 97.41 | 96.71 | 96.94 | 129,557 | +0.43(+0.45%) |
Aug 24, 2017 | 96.72 | 97.06 | 96.06 | 96.51 | 193,563 | -0.11(-0.11%) |
Aug 23, 2017 | 96.13 | 96.91 | 95.94 | 96.62 | 388,725 | +0.10(+0.10%) |
Aug 22, 2017 | 98.00 | 98.67 | 96.37 | 96.52 | 268,436 | -1.21(-1.24%) |
Aug 21, 2017 | 97.20 | 97.99 | 96.50 | 97.73 | 201,170 | +0.54(+0.56%) |
Aug 18, 2017 | 97.18 | 97.91 | 95.91 | 97.19 | 539,583 | -0.02(-0.02%) |
Aug 17, 2017 | 99.24 | 99.41 | 96.77 | 97.21 | 308,264 | -2.03(-2.05%) |
Aug 16, 2017 | 98.07 | 99.64 | 98.07 | 99.24 | 261,836 | +0.94(+0.96%) |
Aug 15, 2017 | 98.03 | 98.60 | 97.30 | 98.30 | 316,190 | +0.10(+0.10%) |
Aug 14, 2017 | 98.70 | 99.41 | 98.00 | 98.20 | 330,973 | -0.16(-0.16%) |
Aug 11, 2017 | 98.03 | 99.09 | 97.79 | 98.36 | 336,360 | -0.08(-0.08%) |
Aug 10, 2017 | 97.50 | 98.84 | 97.10 | 98.44 | 1,214,853 | -0.14(-0.14%) |
Aug 09, 2017 | 98.71 | 98.73 | 97.99 | 98.58 | 701,853 | -0.42(-0.42%) |
Aug 08, 2017 | 98.64 | 99.78 | 98.28 | 99.00 | 535,035 | +0.16(+0.16%) |
Aug 07, 2017 | 101.13 | 101.23 | 98.51 | 98.84 | 272,188 | -2.11(-2.09%) |
Aug 04, 2017 | 101.06 | 101.92 | 100.30 | 100.95 | 539,671 | +0.15(+0.15%) |
Aug 03, 2017 | 99.31 | 100.88 | 99.17 | 100.80 | 518,972 | +1.21(+1.21%) |
Aug 02, 2017 | 99.46 | 100.03 | 98.90 | 99.59 | 313,330 | +0.14(+0.14%) |
Aug 01, 2017 | 100.28 | 100.28 | 98.00 | 99.45 | 595,538 | -0.65(-0.65%) |
Jul 31, 2017 | 99.96 | 100.47 | 99.42 | 100.10 | 290,660 | +0.32(+0.32%) |
Jul 28, 2017 | 98.91 | 99.78 | 98.59 | 99.78 | 225,136 | +0.77(+0.78%) |
Jul 27, 2017 | 99.07 | 100.25 | 98.58 | 99.01 | 700,888 | +0.01(+0.01%) |
Jul 26, 2017 | 100.25 | 100.25 | 98.55 | 99.00 | 607,011 | -1.09(-1.09%) |
Jul 25, 2017 | 100.28 | 100.92 | 99.51 | 100.09 | 281,943 | +0.21(+0.21%) |
Jul 24, 2017 | 99.93 | 100.56 | 98.89 | 99.88 | 316,114 | -0.08(-0.08%) |
Jul 21, 2017 | 100.01 | 100.25 | 98.85 | 99.96 | 364,513 | -0.37(-0.37%) |
Jul 20, 2017 | 100.48 | 100.97 | 99.67 | 100.33 | 581,910 | +0.26(+0.26%) |
Jul 19, 2017 | 98.65 | 100.34 | 98.65 | 100.07 | 292,608 | +1.75(+1.78%) |
Jul 18, 2017 | 98.01 | 98.52 | 97.21 | 98.32 | 319,812 | -0.13(-0.13%) |
Jul 17, 2017 | 98.50 | 99.38 | 98.12 | 98.45 | 314,514 | -0.10(-0.10%) |
Jul 14, 2017 | 97.20 | 99.10 | 96.99 | 98.55 | 425,966 | +1.48(+1.52%) |
Jul 13, 2017 | 95.45 | 97.77 | 95.08 | 97.07 | 464,856 | +1.62(+1.70%) |
Jul 12, 2017 | 96.00 | 97.95 | 95.22 | 95.45 | 526,806 | -0.34(-0.35%) |
Jul 11, 2017 | 95.50 | 96.18 | 94.19 | 95.79 | 460,192 | +0.11(+0.11%) |
Jul 10, 2017 | 91.26 | 97.42 | 91.26 | 95.68 | 1,059,151 | +4.99(+5.50%) |
Jul 07, 2017 | 90.60 | 91.01 | 89.34 | 90.69 | 366,626 | +0.28(+0.31%) |
Jul 06, 2017 | 90.69 | 91.45 | 90.13 | 90.41 | 452,394 | -0.73(-0.80%) |
Jul 05, 2017 | 92.30 | 92.36 | 90.58 | 91.14 | 789,520 | -2.83(-3.01%) |
Jul 03, 2017 | 91.00 | 94.21 | 90.55 | 93.97 | 775,652 | +3.48(+3.85%) |
Jun 30, 2017 | 90.68 | 90.91 | 89.92 | 90.49 | 1,097,142 | +0.01(+0.01%) |
Jun 29, 2017 | 91.35 | 91.45 | 90.00 | 90.48 | 549,104 | -0.77(-0.84%) |
Jun 28, 2017 | 92.21 | 92.42 | 90.82 | 91.25 | 645,996 | -0.89(-0.97%) |
Jun 27, 2017 | 93.04 | 93.46 | 92.12 | 92.14 | 509,046 | -0.54(-0.58%) |
Jun 26, 2017 | 92.56 | 93.36 | 92.51 | 92.68 | 504,658 | +0.37(+0.40%) |
Jun 23, 2017 | 92.33 | 93.00 | 91.29 | 92.31 | 267,172 | -0.04(-0.04%) |
Jun 22, 2017 | 92.07 | 92.97 | 92.07 | 92.35 | 318,791 | +0.36(+0.39%) |
Jun 21, 2017 | 92.10 | 93.06 | 91.56 | 91.99 | 379,993 | -0.19(-0.21%) |
Jun 20, 2017 | 93.36 | 93.37 | 91.85 | 92.18 | 356,326 | -1.52(-1.62%) |
Jun 19, 2017 | 94.04 | 94.64 | 93.06 | 93.70 | 611,358 | -0.20(-0.21%) |
Jun 16, 2017 | 91.75 | 94.04 | 91.27 | 93.90 | 742,004 | +1.88(+2.04%) |
Jun 15, 2017 | 92.63 | 93.14 | 91.18 | 92.02 | 510,928 | -1.38(-1.48%) |
Jun 14, 2017 | 95.55 | 95.55 | 92.90 | 93.40 | 411,890 | -1.37(-1.45%) |
Jun 13, 2017 | 94.03 | 94.90 | 93.78 | 94.77 | 427,410 | +0.74(+0.79%) |
Jun 12, 2017 | 94.93 | 96.98 | 92.94 | 94.03 | 586,831 | -0.92(-0.97%) |
Jun 09, 2017 | 91.10 | 95.18 | 91.10 | 94.95 | 757,788 | +3.85(+4.23%) |
Jun 08, 2017 | 90.80 | 91.68 | 90.64 | 91.10 | 354,898 | +0.20(+0.22%) |
Jun 07, 2017 | 92.37 | 92.37 | 90.58 | 90.90 | 409,913 | -1.16(-1.26%) |
Jun 06, 2017 | 91.31 | 92.59 | 90.92 | 92.06 | 290,547 | +0.55(+0.60%) |
Jun 05, 2017 | 91.59 | 91.60 | 90.55 | 91.51 | 381,138 | -0.38(-0.41%) |
Jun 02, 2017 | 91.92 | 92.25 | 91.01 | 91.89 | 262,817 | -0.18(-0.20%) |