Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 89.67 | 91.98 | 89.60 | 91.56 | 147,435 | +2.18(+2.44%) |
Aug 30, 2017 | 89.17 | 90.63 | 88.66 | 89.37 | 103,072 | +0.16(+0.18%) |
Aug 29, 2017 | 89.39 | 90.12 | 88.75 | 89.22 | 78,252 | -0.46(-0.52%) |
Aug 28, 2017 | 90.06 | 90.69 | 88.65 | 89.68 | 30,649 | +0.03(+0.03%) |
Aug 25, 2017 | 89.57 | 91.08 | 89.12 | 89.65 | 104,019 | +0.31(+0.35%) |
Aug 24, 2017 | 90.23 | 91.33 | 88.84 | 89.34 | 153,335 | -0.73(-0.81%) |
Aug 23, 2017 | 90.71 | 91.61 | 89.24 | 90.07 | 90,955 | -0.29(-0.32%) |
Aug 22, 2017 | 89.15 | 91.25 | 88.36 | 90.36 | 103,416 | +1.68(+1.89%) |
Aug 21, 2017 | 88.84 | 89.85 | 88.49 | 88.68 | 108,531 | -0.30(-0.33%) |
Aug 18, 2017 | 87.36 | 90.79 | 87.36 | 88.98 | 201,846 | +1.09(+1.24%) |
Aug 17, 2017 | 88.20 | 88.82 | 87.38 | 87.89 | 231,083 | -0.54(-0.61%) |
Aug 16, 2017 | 87.85 | 88.95 | 87.37 | 88.43 | 152,850 | +1.10(+1.26%) |
Aug 15, 2017 | 87.09 | 88.31 | 87.09 | 87.33 | 151,992 | -0.25(-0.29%) |
Aug 14, 2017 | 86.37 | 88.27 | 85.87 | 87.58 | 178,668 | +1.86(+2.17%) |
Aug 11, 2017 | 84.42 | 86.61 | 84.14 | 85.72 | 173,657 | +0.79(+0.93%) |
Aug 10, 2017 | 88.59 | 89.95 | 84.18 | 84.94 | 280,201 | -3.60(-4.06%) |
Aug 09, 2017 | 82.09 | 92.18 | 82.09 | 88.54 | 684,431 | -7.00(-7.33%) |
Aug 08, 2017 | 98.47 | 100.19 | 94.72 | 95.54 | 209,671 | -3.40(-3.43%) |
Aug 07, 2017 | 98.93 | 99.61 | 96.44 | 98.94 | 213,481 | -0.46(-0.47%) |
Aug 04, 2017 | 100.46 | 101.30 | 98.83 | 99.40 | 230,780 | -1.44(-1.43%) |
Aug 03, 2017 | 101.26 | 101.26 | 98.89 | 100.84 | 231,584 | -0.64(-0.63%) |
Aug 02, 2017 | 100.75 | 102.33 | 100.05 | 101.48 | 150,585 | +0.36(+0.35%) |
Aug 01, 2017 | 100.19 | 101.12 | 99.27 | 101.12 | 114,359 | +1.27(+1.28%) |
Jul 31, 2017 | 100.96 | 102.05 | 99.67 | 99.85 | 152,292 | -1.38(-1.36%) |
Jul 28, 2017 | 99.26 | 101.23 | 99.26 | 101.22 | 41,392 | +1.15(+1.15%) |
Jul 27, 2017 | 100.38 | 101.50 | 99.32 | 100.07 | 112,036 | -0.66(-0.65%) |
Jul 26, 2017 | 100.57 | 101.43 | 100.10 | 100.73 | 44,221 | +0.16(+0.16%) |
Jul 25, 2017 | 100.57 | 93,176 | -0.01(-0.01%) | |||
Jul 24, 2017 | 100.10 | 101.02 | 98.82 | 100.58 | 72,105 | +0.42(+0.42%) |
Jul 21, 2017 | 101.17 | 101.17 | 99.44 | 100.16 | 88,659 | -0.99(-0.97%) |
Jul 20, 2017 | 99.76 | 101.30 | 99.76 | 101.15 | 37,816 | +1.36(+1.36%) |
Jul 19, 2017 | 100.38 | 101.29 | 98.74 | 99.78 | 96,102 | -0.21(-0.21%) |
Jul 18, 2017 | 99.55 | 100.42 | 96.30 | 99.99 | 113,317 | +0.20(+0.20%) |
Jul 17, 2017 | 99.05 | 100.34 | 98.70 | 99.79 | 102,166 | +0.41(+0.41%) |
Jul 14, 2017 | 100.33 | 100.33 | 98.33 | 99.38 | 69,462 | -0.68(-0.68%) |
Jul 13, 2017 | 100.58 | 100.94 | 98.68 | 100.06 | 134,167 | -1.00(-0.99%) |
Jul 12, 2017 | 101.43 | 101.43 | 98.61 | 101.07 | 79,188 | -0.03(-0.03%) |
Jul 11, 2017 | 99.51 | 101.30 | 96.38 | 101.10 | 149,314 | +1.13(+1.13%) |
Jul 10, 2017 | 100.27 | 100.27 | 98.79 | 99.98 | 109,577 | -0.38(-0.38%) |
Jul 07, 2017 | 101.79 | 101.79 | 98.65 | 100.36 | 108,843 | -1.20(-1.18%) |
Jul 06, 2017 | 100.91 | 101.65 | 98.70 | 101.56 | 87,045 | +0.01(+0.01%) |
Jul 05, 2017 | 100.44 | 102.00 | 98.78 | 101.55 | 91,005 | +1.14(+1.13%) |
Jul 03, 2017 | 97.77 | 100.64 | 97.77 | 100.41 | 32,903 | +2.55(+2.61%) |
Jun 30, 2017 | 98.28 | 100.68 | 96.55 | 97.86 | 69,884 | -0.31(-0.32%) |
Jun 29, 2017 | 99.77 | 100.71 | 96.26 | 98.18 | 48,664 | -1.93(-1.93%) |
Jun 28, 2017 | 101.51 | 101.98 | 99.71 | 100.11 | 38,223 | -1.34(-1.32%) |
Jun 27, 2017 | 101.35 | 102.36 | 100.73 | 101.44 | 47,115 | -0.08(-0.08%) |
Jun 26, 2017 | 101.92 | 102.30 | 100.47 | 101.52 | 39,514 | +0.17(+0.16%) |
Jun 23, 2017 | 99.76 | 102.06 | 97.32 | 101.36 | 50,721 | +1.78(+1.79%) |
Jun 22, 2017 | 99.88 | 102.29 | 98.46 | 99.57 | 71,844 | -0.09(-0.09%) |
Jun 21, 2017 | 97.81 | 100.07 | 96.52 | 99.66 | 76,281 | +1.71(+1.75%) |
Jun 20, 2017 | 97.59 | 98.09 | 96.58 | 97.95 | 63,506 | +0.14(+0.14%) |
Jun 19, 2017 | 98.79 | 98.79 | 96.24 | 97.81 | 76,885 | +0.49(+0.50%) |
Jun 16, 2017 | 94.55 | 97.50 | 93.61 | 97.32 | 69,631 | +2.43(+2.56%) |
Jun 15, 2017 | 95.96 | 96.05 | 93.47 | 94.89 | 51,665 | -1.69(-1.75%) |
Jun 14, 2017 | 93.88 | 96.70 | 93.66 | 96.59 | 79,471 | +3.06(+3.27%) |
Jun 13, 2017 | 95.29 | 95.30 | 92.91 | 93.53 | 67,071 | -1.66(-1.74%) |
Jun 12, 2017 | 93.18 | 95.71 | 93.18 | 95.19 | 88,541 | +2.01(+2.16%) |
Jun 09, 2017 | 91.84 | 94.32 | 91.84 | 93.18 | 86,235 | +1.34(+1.46%) |
Jun 08, 2017 | 91.17 | 92.22 | 90.61 | 91.84 | 46,417 | +0.97(+1.07%) |
Jun 07, 2017 | 91.53 | 92.15 | 90.48 | 90.87 | 73,422 | -1.21(-1.32%) |
Jun 06, 2017 | 93.32 | 93.32 | 90.89 | 92.08 | 57,217 | -1.71(-1.82%) |
Jun 05, 2017 | 94.53 | 94.53 | 91.88 | 93.79 | 55,950 | -0.43(-0.45%) |
Jun 02, 2017 | 94.37 | 94.76 | 93.49 | 94.22 | 78,561 | +0.09(+0.09%) |