Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 83.28 | 83.62 | 82.88 | 82.99 | 642,526 | -0.08(-0.09%) |
Aug 30, 2017 | 82.66 | 83.91 | 82.66 | 83.07 | 426,485 | +0.23(+0.28%) |
Aug 29, 2017 | 82.80 | 83.07 | 81.56 | 82.84 | 529,905 | -0.81(-0.96%) |
Aug 28, 2017 | 86.23 | 86.33 | 83.12 | 83.65 | 600,604 | -2.67(-3.10%) |
Aug 25, 2017 | 86.32 | 86.45 | 85.46 | 86.32 | 324,028 | +0.24(+0.27%) |
Aug 24, 2017 | 87.64 | 87.65 | 86.03 | 86.09 | 271,992 | -1.15(-1.32%) |
Aug 23, 2017 | 86.63 | 87.70 | 86.63 | 87.24 | 272,266 | +0.14(+0.16%) |
Aug 22, 2017 | 86.83 | 87.17 | 86.30 | 87.10 | 244,366 | +0.45(+0.52%) |
Aug 21, 2017 | 86.97 | 86.97 | 85.83 | 86.64 | 265,770 | -0.55(-0.63%) |
Aug 18, 2017 | 87.18 | 87.77 | 86.87 | 87.19 | 316,849 | -0.27(-0.31%) |
Aug 17, 2017 | 89.47 | 89.62 | 87.38 | 87.46 | 319,948 | -2.00(-2.23%) |
Aug 16, 2017 | 90.22 | 90.54 | 89.37 | 89.46 | 174,833 | -0.64(-0.71%) |
Aug 15, 2017 | 91.18 | 91.50 | 89.96 | 90.10 | 175,882 | -0.78(-0.85%) |
Aug 14, 2017 | 89.95 | 91.02 | 89.84 | 90.87 | 220,714 | +1.47(+1.65%) |
Aug 11, 2017 | 89.76 | 90.04 | 89.11 | 89.40 | 193,419 | -0.39(-0.44%) |
Aug 10, 2017 | 91.01 | 91.28 | 89.77 | 89.79 | 285,060 | -1.77(-1.93%) |
Aug 09, 2017 | 91.03 | 91.80 | 90.57 | 91.56 | 387,818 | +0.24(+0.26%) |
Aug 08, 2017 | 90.50 | 92.26 | 90.48 | 91.32 | 359,164 | +0.75(+0.83%) |
Aug 07, 2017 | 91.19 | 91.78 | 90.03 | 90.57 | 329,656 | -0.92(-1.00%) |
Aug 04, 2017 | 91.80 | 90.64 | 91.49 | 316,383 | +0.96(+1.06%) | |
Aug 03, 2017 | 90.23 | 90.97 | 89.89 | 90.53 | 452,492 | +0.00(+0.00%) |
Aug 02, 2017 | 91.80 | 92.24 | 87.85 | 90.53 | 784,507 | -2.11(-2.28%) |
Aug 01, 2017 | 92.44 | 92.81 | 91.50 | 92.64 | 443,780 | +0.86(+0.94%) |
Jul 31, 2017 | 92.12 | 92.24 | 91.45 | 91.78 | 297,307 | -0.17(-0.19%) |
Jul 28, 2017 | 91.53 | 92.00 | 91.24 | 91.95 | 231,824 | +0.46(+0.51%) |
Jul 27, 2017 | 91.80 | 91.80 | 90.87 | 91.49 | 276,411 | -0.17(-0.19%) |
Jul 26, 2017 | 92.65 | 92.72 | 91.51 | 91.66 | 244,925 | -0.99(-1.06%) |
Jul 25, 2017 | 93.20 | 93.27 | 92.27 | 92.65 | 370,863 | +0.24(+0.25%) |
Jul 24, 2017 | 92.18 | 92.53 | 91.90 | 92.41 | 203,287 | +0.51(+0.56%) |
Jul 21, 2017 | 92.07 | 92.37 | 91.56 | 91.90 | 353,721 | -0.26(-0.28%) |
Jul 20, 2017 | 92.25 | 92.68 | 91.87 | 92.16 | 194,055 | -0.18(-0.20%) |
Jul 19, 2017 | 91.35 | 92.41 | 91.25 | 92.34 | 235,282 | +1.20(+1.32%) |
Jul 18, 2017 | 91.46 | 91.65 | 90.73 | 91.14 | 405,658 | -0.41(-0.45%) |
Jul 17, 2017 | 91.22 | 91.58 | 90.59 | 91.55 | 238,716 | +0.33(+0.36%) |
Jul 14, 2017 | 91.19 | 91.56 | 91.01 | 91.22 | 189,044 | -0.49(-0.53%) |
Jul 13, 2017 | 91.18 | 91.96 | 91.03 | 91.71 | 242,384 | +0.64(+0.70%) |
Jul 12, 2017 | 91.05 | 91.42 | 90.58 | 91.07 | 556,309 | +0.01(+0.01%) |
Jul 11, 2017 | 91.50 | 91.75 | 90.74 | 91.06 | 319,198 | -0.42(-0.46%) |
Jul 10, 2017 | 91.55 | 91.81 | 91.29 | 91.48 | 479,257 | -0.34(-0.37%) |
Jul 07, 2017 | 90.80 | 92.39 | 90.79 | 91.82 | 297,935 | +1.02(+1.12%) |
Jul 06, 2017 | 91.19 | 91.87 | 90.48 | 90.80 | 470,858 | -0.35(-0.38%) |
Jul 05, 2017 | 91.75 | 92.15 | 91.03 | 91.15 | 466,129 | -0.52(-0.57%) |
Jul 03, 2017 | 90.91 | 92.82 | 90.90 | 91.67 | 239,802 | +1.27(+1.41%) |
Jun 30, 2017 | 91.15 | 91.32 | 90.06 | 90.40 | 416,378 | -0.44(-0.49%) |
Jun 29, 2017 | 92.28 | 92.28 | 90.23 | 90.85 | 416,475 | -0.52(-0.57%) |
Jun 28, 2017 | 90.98 | 91.95 | 90.83 | 91.37 | 434,550 | +1.01(+1.12%) |
Jun 27, 2017 | 90.63 | 90.84 | 90.04 | 90.36 | 402,623 | -0.21(-0.23%) |
Jun 26, 2017 | 89.18 | 91.10 | 88.94 | 90.57 | 605,696 | +2.29(+2.60%) |
Jun 23, 2017 | 87.85 | 88.53 | 87.57 | 88.27 | 911,247 | +0.86(+0.99%) |
Jun 22, 2017 | 88.79 | 88.97 | 87.38 | 87.41 | 452,159 | -1.73(-1.95%) |
Jun 21, 2017 | 90.88 | 91.05 | 88.97 | 89.14 | 385,022 | -1.51(-1.66%) |
Jun 20, 2017 | 90.77 | 91.32 | 90.23 | 90.65 | 256,785 | -0.66(-0.73%) |
Jun 19, 2017 | 91.54 | 91.65 | 90.94 | 91.32 | 329,255 | +0.23(+0.25%) |
Jun 16, 2017 | 90.23 | 91.12 | 89.74 | 91.09 | 708,802 | +0.84(+0.93%) |
Jun 15, 2017 | 88.54 | 90.64 | 88.54 | 90.25 | 391,739 | +1.04(+1.16%) |
Jun 14, 2017 | 88.50 | 89.50 | 88.21 | 89.21 | 405,973 | +0.52(+0.59%) |
Jun 13, 2017 | 88.33 | 89.13 | 88.16 | 88.69 | 315,185 | +0.37(+0.42%) |
Jun 12, 2017 | 88.84 | 88.97 | 87.14 | 88.32 | 527,678 | -0.33(-0.37%) |
Jun 09, 2017 | 86.95 | 88.86 | 86.94 | 88.65 | 447,152 | +2.08(+2.41%) |
Jun 08, 2017 | 87.04 | 86.08 | 86.56 | 868,579 | +0.51(+0.59%) | |
Jun 07, 2017 | 86.56 | 86.80 | 85.85 | 86.06 | 311,397 | -0.24(-0.28%) |
Jun 06, 2017 | 86.03 | 86.36 | 85.45 | 86.30 | 354,235 | -0.09(-0.10%) |
Jun 05, 2017 | 87.33 | 87.88 | 86.31 | 86.39 | 389,291 | -0.93(-1.07%) |
Jun 02, 2017 | 86.90 | 87.49 | 86.15 | 87.32 | 399,682 | +0.01(+0.01%) |