Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 94.25 | 94.70 | 93.93 | 94.56 | 848,082 | +0.38(+0.40%) |
Aug 30, 2017 | 94.15 | 94.39 | 93.84 | 94.19 | 533,037 | -0.23(-0.24%) |
Aug 29, 2017 | 93.79 | 94.83 | 93.74 | 94.41 | 1,024,470 | -0.53(-0.56%) |
Aug 28, 2017 | 95.15 | 95.23 | 94.63 | 94.94 | 384,556 | +0.23(+0.24%) |
Aug 25, 2017 | 94.58 | 95.02 | 94.50 | 94.72 | 420,247 | +0.46(+0.49%) |
Aug 24, 2017 | 94.78 | 94.87 | 94.12 | 94.26 | 610,582 | -0.86(-0.90%) |
Aug 23, 2017 | 94.90 | 95.38 | 94.86 | 95.11 | 357,201 | +0.14(+0.14%) |
Aug 22, 2017 | 94.91 | 95.20 | 94.72 | 94.98 | 474,115 | +0.43(+0.46%) |
Aug 21, 2017 | 94.41 | 94.64 | 94.02 | 94.55 | 439,800 | +0.10(+0.10%) |
Aug 18, 2017 | 94.40 | 94.72 | 94.15 | 94.45 | 541,895 | +0.24(+0.26%) |
Aug 17, 2017 | 95.11 | 95.20 | 94.19 | 94.20 | 419,264 | -1.45(-1.52%) |
Aug 16, 2017 | 95.29 | 95.82 | 95.24 | 95.65 | 577,758 | +0.24(+0.26%) |
Aug 15, 2017 | 95.20 | 95.65 | 94.88 | 95.41 | 592,239 | +0.17(+0.18%) |
Aug 14, 2017 | 95.34 | 95.68 | 95.22 | 95.24 | 725,479 | +1.12(+1.19%) |
Aug 11, 2017 | 94.02 | 94.33 | 93.65 | 94.12 | 636,717 | +0.59(+0.63%) |
Aug 10, 2017 | 94.32 | 94.47 | 93.50 | 93.54 | 870,043 | -1.69(-1.78%) |
Aug 09, 2017 | 94.83 | 95.41 | 94.74 | 95.23 | 624,272 | -0.64(-0.67%) |
Aug 08, 2017 | 96.38 | 96.56 | 95.71 | 95.87 | 745,355 | -0.18(-0.19%) |
Aug 07, 2017 | 96.19 | 96.32 | 95.89 | 96.05 | 516,996 | -0.68(-0.71%) |
Aug 04, 2017 | 97.08 | 97.27 | 96.57 | 96.74 | 571,743 | +0.17(+0.18%) |
Aug 03, 2017 | 96.62 | 96.91 | 96.29 | 96.56 | 952,856 | +0.75(+0.78%) |
Aug 02, 2017 | 96.31 | 96.37 | 95.34 | 95.82 | 636,504 | -0.65(-0.67%) |
Aug 01, 2017 | 96.12 | 96.58 | 96.01 | 96.47 | 1,208,457 | +1.09(+1.14%) |
Jul 31, 2017 | 95.41 | 95.42 | 94.79 | 95.38 | 660,665 | -0.19(-0.20%) |
Jul 28, 2017 | 95.29 | 95.91 | 95.15 | 95.56 | 953,223 | +0.88(+0.93%) |
Jul 27, 2017 | 95.29 | 95.48 | 93.71 | 94.68 | 813,331 | -0.16(-0.17%) |
Jul 26, 2017 | 94.04 | 94.97 | 93.95 | 94.84 | 789,387 | +1.25(+1.34%) |
Jul 25, 2017 | 93.99 | 94.12 | 93.45 | 93.59 | 899,739 | +0.16(+0.17%) |
Jul 24, 2017 | 93.30 | 93.64 | 92.89 | 93.43 | 1,767,907 | -0.53(-0.57%) |
Jul 21, 2017 | 93.49 | 93.99 | 93.10 | 93.96 | 1,465,396 | -1.39(-1.46%) |
Jul 20, 2017 | 94.54 | 95.64 | 94.54 | 95.35 | 1,316,738 | +0.25(+0.27%) |
Jul 19, 2017 | 95.06 | 95.17 | 94.75 | 95.10 | 998,755 | +1.01(+1.07%) |
Jul 18, 2017 | 93.60 | 94.20 | 93.59 | 94.09 | 1,026,601 | -0.35(-0.37%) |
Jul 17, 2017 | 93.97 | 94.47 | 93.88 | 94.44 | 648,695 | -0.06(-0.07%) |
Jul 14, 2017 | 94.01 | 94.56 | 93.96 | 94.50 | 636,933 | +0.66(+0.70%) |
Jul 13, 2017 | 94.44 | 94.63 | 93.72 | 93.84 | 530,775 | -0.62(-0.66%) |
Jul 12, 2017 | 93.75 | 94.66 | 93.61 | 94.47 | 709,629 | +0.82(+0.88%) |
Jul 11, 2017 | 92.99 | 93.81 | 92.99 | 93.65 | 531,650 | -0.31(-0.33%) |
Jul 10, 2017 | 93.65 | 94.10 | 93.60 | 93.95 | 703,120 | +0.92(+0.99%) |
Jul 07, 2017 | 92.04 | 93.27 | 91.98 | 93.03 | 786,247 | +0.52(+0.56%) |
Jul 06, 2017 | 91.73 | 92.96 | 91.65 | 92.51 | 1,080,602 | -0.86(-0.92%) |
Jul 05, 2017 | 92.55 | 93.47 | 92.42 | 93.37 | 785,980 | +0.49(+0.52%) |
Jul 03, 2017 | 93.57 | 93.81 | 92.85 | 92.88 | 608,375 | -1.43(-1.52%) |
Jun 30, 2017 | 94.48 | 94.66 | 93.86 | 94.31 | 856,639 | +0.71(+0.76%) |
Jun 29, 2017 | 94.97 | 95.02 | 93.02 | 93.60 | 1,173,528 | -2.72(-2.83%) |
Jun 28, 2017 | 95.62 | 96.38 | 95.30 | 96.32 | 745,771 | +0.65(+0.68%) |
Jun 27, 2017 | 96.53 | 96.60 | 95.56 | 95.67 | 613,500 | -0.78(-0.81%) |
Jun 26, 2017 | 97.11 | 97.29 | 96.41 | 96.46 | 631,368 | -0.39(-0.40%) |
Jun 23, 2017 | 96.15 | 96.95 | 96.04 | 96.84 | 662,158 | +0.38(+0.39%) |
Jun 22, 2017 | 96.54 | 96.80 | 96.10 | 96.47 | 836,684 | +0.68(+0.71%) |
Jun 21, 2017 | 95.17 | 95.79 | 95.01 | 95.78 | 926,349 | +0.69(+0.73%) |
Jun 20, 2017 | 95.62 | 95.73 | 94.90 | 95.09 | 695,777 | -0.98(-1.02%) |
Jun 19, 2017 | 95.84 | 96.13 | 95.75 | 96.07 | 507,048 | +0.75(+0.78%) |
Jun 16, 2017 | 94.47 | 95.35 | 94.31 | 95.32 | 957,678 | +1.42(+1.52%) |
Jun 15, 2017 | 93.33 | 94.02 | 93.02 | 93.90 | 902,955 | -1.06(-1.12%) |
Jun 14, 2017 | 96.29 | 96.44 | 94.25 | 94.96 | 876,902 | +0.37(+0.39%) |
Jun 13, 2017 | 94.90 | 95.05 | 94.29 | 94.59 | 866,263 | +1.26(+1.35%) |
Jun 12, 2017 | 93.59 | 93.74 | 92.72 | 93.33 | 1,563,187 | -2.23(-2.34%) |
Jun 09, 2017 | 96.89 | 96.96 | 95.02 | 95.56 | 862,013 | -1.32(-1.37%) |
Jun 08, 2017 | 96.95 | 97.07 | 96.37 | 96.89 | 620,269 | +0.05(+0.05%) |
Jun 07, 2017 | 97.02 | 97.21 | 96.32 | 96.84 | 741,144 | -0.14(-0.15%) |
Jun 06, 2017 | 96.54 | 97.16 | 96.51 | 96.99 | 1,139,232 | -0.54(-0.55%) |
Jun 05, 2017 | 97.35 | 97.74 | 97.23 | 97.53 | 371,251 | -0.32(-0.33%) |
Jun 02, 2017 | 97.64 | 97.96 | 97.44 | 97.85 | 760,786 | +1.33(+1.38%) |