Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 100.48 | 100.86 | 99.01 | 100.43 | 290,008 | +0.09(+0.09%) |
Jul 28, 2017 | 100.62 | 100.86 | 99.48 | 100.34 | 331,670 | -0.24(-0.24%) |
Jul 27, 2017 | 99.05 | 100.72 | 98.63 | 100.57 | 282,274 | +1.66(+1.68%) |
Jul 26, 2017 | 98.43 | 99.01 | 96.63 | 98.91 | 270,146 | +1.33(+1.36%) |
Jul 25, 2017 | 96.15 | 98.65 | 95.96 | 97.58 | 272,211 | +1.85(+1.94%) |
Jul 24, 2017 | 97.10 | 97.10 | 94.58 | 95.73 | 537,276 | -1.90(-1.95%) |
Jul 21, 2017 | 97.34 | 97.72 | 96.49 | 97.63 | 340,668 | +0.62(+0.64%) |
Jul 20, 2017 | 98.15 | 96.91 | 97.01 | 327,745 | +0.05(+0.05%) | |
Jul 19, 2017 | 98.48 | 98.48 | 95.96 | 96.96 | 730,798 | -1.19(-1.21%) |
Jul 18, 2017 | 100.19 | 100.76 | 96.53 | 98.15 | 547,861 | -2.14(-2.13%) |
Jul 17, 2017 | 99.86 | 101.19 | 99.53 | 100.29 | 468,982 | +0.81(+0.81%) |
Jul 14, 2017 | 102.57 | 102.71 | 99.20 | 99.48 | 566,665 | -2.95(-2.88%) |
Jul 13, 2017 | 100.10 | 102.67 | 100.05 | 102.43 | 828,855 | +2.85(+2.86%) |
Jul 12, 2017 | 99.39 | 100.29 | 98.72 | 99.58 | 456,547 | +1.00(+1.01%) |
Jul 11, 2017 | 97.67 | 99.05 | 96.53 | 98.58 | 593,218 | +0.57(+0.58%) |
Jul 10, 2017 | 101.62 | 101.62 | 97.63 | 98.01 | 1,027,163 | -3.94(-3.87%) |
Jul 07, 2017 | 101.33 | 102.38 | 100.00 | 101.95 | 405,554 | +1.09(+1.08%) |
Jul 06, 2017 | 100.34 | 101.05 | 98.39 | 100.86 | 609,852 | -0.48(-0.47%) |
Jul 05, 2017 | 99.39 | 103.57 | 98.74 | 101.33 | 692,039 | +2.57(+2.60%) |
Jul 03, 2017 | 97.25 | 99.34 | 97.25 | 98.77 | 158,323 | +1.71(+1.76%) |
Jun 30, 2017 | 97.39 | 98.53 | 96.63 | 97.06 | 416,601 | -0.14(-0.15%) |
Jun 29, 2017 | 96.34 | 99.29 | 96.34 | 97.20 | 461,751 | +1.00(+1.04%) |
Jun 28, 2017 | 96.15 | 97.53 | 95.30 | 96.20 | 456,228 | +0.19(+0.20%) |
Jun 27, 2017 | 96.20 | 97.58 | 95.73 | 96.01 | 364,549 | -0.48(-0.49%) |
Jun 26, 2017 | 95.73 | 97.82 | 94.58 | 96.49 | 779,480 | +4.33(+4.69%) |
Jun 23, 2017 | 91.73 | 92.59 | 90.50 | 92.16 | 591,146 | +1.28(+1.41%) |
Jun 22, 2017 | 91.83 | 93.68 | 90.73 | 90.88 | 874,172 | -0.62(-0.68%) |
Jun 21, 2017 | 96.63 | 96.63 | 90.26 | 91.50 | 1,276,362 | -5.32(-5.50%) |
Jun 20, 2017 | 100.38 | 100.38 | 96.13 | 96.82 | 830,857 | -3.76(-3.73%) |
Jun 19, 2017 | 103.09 | 103.14 | 100.38 | 100.57 | 358,983 | -2.42(-2.35%) |
Jun 16, 2017 | 101.24 | 103.28 | 100.05 | 103.00 | 671,483 | +0.57(+0.56%) |
Jun 15, 2017 | 101.76 | 102.57 | 99.81 | 102.43 | 376,506 | +0.52(+0.51%) |
Jun 14, 2017 | 104.70 | 105.12 | 101.15 | 101.91 | 510,801 | -2.37(-2.27%) |
Jun 13, 2017 | 102.52 | 105.55 | 101.91 | 104.27 | 830,353 | +2.27(+2.23%) |
Jun 12, 2017 | 100.39 | 103.47 | 100.25 | 102.00 | 1,079,224 | +1.75(+1.75%) |
Jun 09, 2017 | 96.60 | 100.39 | 96.22 | 100.25 | 826,100 | +4.02(+4.18%) |
Jun 08, 2017 | 96.84 | 98.31 | 95.23 | 96.22 | 531,967 | -0.76(-0.78%) |
Jun 07, 2017 | 97.17 | 97.55 | 95.94 | 96.98 | 454,852 | +0.05(+0.05%) |
Jun 06, 2017 | 99.87 | 99.87 | 96.22 | 96.93 | 941,142 | -3.31(-3.31%) |
Jun 05, 2017 | 101.19 | 101.67 | 100.01 | 100.25 | 404,778 | -1.28(-1.26%) |
Jun 02, 2017 | 102.33 | 102.85 | 101.31 | 101.53 | 301,531 | -0.47(-0.46%) |
Jun 01, 2017 | 103.09 | 103.23 | 101.43 | 102.00 | 405,609 | -0.47(-0.46%) |
May 31, 2017 | 101.48 | 102.61 | 100.91 | 102.47 | 427,089 | +1.56(+1.55%) |
May 30, 2017 | 101.15 | 101.91 | 99.75 | 100.91 | 520,296 | -0.09(-0.09%) |
May 26, 2017 | 101.05 | 101.76 | 100.06 | 101.00 | 549,351 | -0.43(-0.42%) |
May 25, 2017 | 104.32 | 104.58 | 101.10 | 101.43 | 761,968 | -2.84(-2.72%) |
May 24, 2017 | 103.99 | 104.41 | 101.81 | 104.27 | 540,750 | -0.24(-0.23%) |
May 23, 2017 | 105.79 | 105.79 | 102.99 | 104.51 | 639,302 | -0.62(-0.59%) |
May 22, 2017 | 101.10 | 105.50 | 100.20 | 105.12 | 1,282,361 | +4.92(+4.92%) |
May 19, 2017 | 106.02 | 106.21 | 99.94 | 100.20 | 1,312,592 | -5.02(-4.77%) |
May 18, 2017 | 118.19 | 118.29 | 104.51 | 105.22 | 2,731,472 | -0.47(-0.45%) |
May 17, 2017 | 107.44 | 107.44 | 104.27 | 105.69 | 1,076,694 | -2.42(-2.23%) |
May 16, 2017 | 113.65 | 113.65 | 107.11 | 108.11 | 805,641 | -5.87(-5.15%) |
May 15, 2017 | 116.82 | 118.67 | 113.70 | 113.98 | 706,520 | -1.56(-1.35%) |
May 12, 2017 | 114.59 | 116.02 | 113.17 | 115.54 | 548,892 | +0.61(+0.54%) |
May 11, 2017 | 115.26 | 117.25 | 112.84 | 114.93 | 585,381 | -1.14(-0.98%) |
May 10, 2017 | 110.81 | 116.58 | 110.81 | 116.06 | 644,429 | +4.78(+4.30%) |
May 09, 2017 | 112.09 | 112.84 | 110.62 | 111.28 | 259,409 | -0.76(-0.68%) |
May 08, 2017 | 112.51 | 112.51 | 111.04 | 112.04 | 281,959 | +0.28(+0.25%) |
May 05, 2017 | 110.19 | 112.42 | 109.53 | 111.75 | 302,016 | +1.85(+1.68%) |
May 04, 2017 | 111.04 | 111.47 | 109.06 | 109.91 | 261,992 | -0.76(-0.68%) |
May 03, 2017 | 110.19 | 110.71 | 109.53 | 110.67 | 243,042 | +0.00(+0.00%) |
May 02, 2017 | 108.49 | 110.76 | 107.97 | 110.67 | 403,016 | +2.75(+2.54%) |