Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 103.03 | 103.03 | 100.90 | 102.16 | 287,771 | -0.18(-0.18%) |
Jun 29, 2017 | 101.50 | 103.15 | 100.85 | 102.34 | 386,988 | +0.83(+0.82%) |
Jun 28, 2017 | 101.04 | 102.16 | 100.68 | 101.51 | 283,154 | +0.92(+0.91%) |
Jun 27, 2017 | 99.72 | 101.67 | 99.72 | 100.59 | 245,695 | +0.23(+0.23%) |
Jun 26, 2017 | 99.70 | 102.11 | 99.70 | 100.36 | 300,350 | +0.95(+0.96%) |
Jun 23, 2017 | 98.87 | 99.89 | 98.04 | 99.41 | 508,653 | +0.66(+0.67%) |
Jun 22, 2017 | 100.59 | 100.59 | 98.08 | 98.74 | 348,338 | -1.09(-1.09%) |
Jun 21, 2017 | 100.47 | 101.14 | 99.44 | 99.83 | 223,211 | -0.10(-0.10%) |
Jun 20, 2017 | 102.93 | 103.06 | 99.23 | 99.93 | 396,117 | -3.15(-3.06%) |
Jun 19, 2017 | 99.50 | 104.00 | 98.74 | 103.08 | 449,889 | +4.74(+4.82%) |
Jun 16, 2017 | 98.19 | 98.79 | 97.83 | 98.34 | 310,147 | -0.09(-0.09%) |
Jun 15, 2017 | 97.24 | 98.92 | 96.52 | 98.43 | 232,834 | -0.63(-0.63%) |
Jun 14, 2017 | 100.59 | 100.59 | 98.33 | 99.06 | 345,048 | -0.63(-0.63%) |
Jun 13, 2017 | 99.45 | 100.52 | 98.49 | 99.69 | 288,762 | +0.29(+0.29%) |
Jun 12, 2017 | 99.20 | 99.63 | 96.88 | 99.40 | 395,739 | -0.01(-0.01%) |
Jun 09, 2017 | 99.82 | 100.67 | 99.09 | 99.41 | 350,683 | -0.20(-0.20%) |
Jun 08, 2017 | 99.33 | 100.31 | 99.03 | 99.61 | 333,387 | +0.35(+0.35%) |
Jun 07, 2017 | 96.69 | 99.38 | 96.62 | 99.26 | 230,914 | +2.20(+2.27%) |
Jun 06, 2017 | 97.31 | 98.32 | 96.41 | 97.06 | 293,033 | -0.99(-1.01%) |
Jun 05, 2017 | 98.11 | 98.80 | 97.33 | 98.04 | 494,817 | +0.27(+0.28%) |
Jun 02, 2017 | 98.80 | 99.49 | 97.70 | 97.77 | 329,842 | -0.93(-0.94%) |
Jun 01, 2017 | 99.35 | 100.59 | 98.45 | 98.70 | 321,728 | +0.00(+0.00%) |
May 31, 2017 | 97.83 | 99.31 | 97.15 | 98.70 | 411,024 | +1.45(+1.49%) |
May 30, 2017 | 97.28 | 97.77 | 96.79 | 97.25 | 269,635 | -0.27(-0.28%) |
May 26, 2017 | 97.58 | 98.36 | 96.35 | 97.52 | 262,290 | +0.17(+0.18%) |
May 25, 2017 | 95.54 | 97.45 | 95.54 | 97.35 | 228,091 | +2.05(+2.15%) |
May 24, 2017 | 95.20 | 95.66 | 94.91 | 95.30 | 222,610 | +0.32(+0.34%) |
May 23, 2017 | 95.82 | 96.34 | 94.55 | 94.97 | 223,609 | -0.29(-0.30%) |
May 22, 2017 | 94.68 | 95.96 | 93.85 | 95.26 | 643,387 | +1.07(+1.14%) |
May 19, 2017 | 95.03 | 96.21 | 93.78 | 94.19 | 1,162,316 | -0.46(-0.49%) |
May 18, 2017 | 99.66 | 99.66 | 94.33 | 94.65 | 1,053,237 | -8.12(-7.90%) |
May 17, 2017 | 106.21 | 106.90 | 102.77 | 102.77 | 255,033 | -4.12(-3.85%) |
May 16, 2017 | 107.25 | 107.86 | 106.53 | 106.89 | 268,996 | -0.06(-0.06%) |
May 15, 2017 | 105.21 | 107.44 | 104.87 | 106.95 | 410,853 | +2.37(+2.27%) |
May 12, 2017 | 104.83 | 105.82 | 103.65 | 104.58 | 345,289 | +0.53(+0.51%) |
May 11, 2017 | 106.04 | 106.78 | 101.49 | 104.05 | 615,255 | -5.09(-4.67%) |
May 10, 2017 | 108.09 | 109.32 | 107.16 | 109.14 | 621,855 | +1.70(+1.58%) |
May 09, 2017 | 106.90 | 108.31 | 106.52 | 107.45 | 392,483 | +1.30(+1.23%) |
May 08, 2017 | 106.47 | 106.61 | 104.22 | 106.14 | 376,228 | +0.12(+0.11%) |
May 05, 2017 | 105.76 | 106.18 | 105.13 | 106.02 | 149,476 | +0.31(+0.29%) |
May 04, 2017 | 105.90 | 106.12 | 104.04 | 105.72 | 333,376 | -0.03(-0.03%) |
May 03, 2017 | 102.42 | 106.27 | 101.85 | 105.74 | 541,283 | +3.96(+3.89%) |
May 02, 2017 | 100.90 | 102.70 | 100.81 | 101.78 | 546,825 | +1.24(+1.24%) |
May 01, 2017 | 101.69 | 102.39 | 100.52 | 100.54 | 365,956 | -0.65(-0.64%) |
Apr 28, 2017 | 100.39 | 101.69 | 100.39 | 101.19 | 463,533 | +0.84(+0.84%) |
Apr 27, 2017 | 100.19 | 101.47 | 98.26 | 100.34 | 328,343 | +0.28(+0.28%) |
Apr 26, 2017 | 99.22 | 100.62 | 97.64 | 100.07 | 293,911 | +1.41(+1.43%) |
Apr 25, 2017 | 99.64 | 100.55 | 98.35 | 98.66 | 275,530 | -1.05(-1.05%) |
Apr 24, 2017 | 99.99 | 100.82 | 99.30 | 99.71 | 221,188 | +0.36(+0.36%) |
Apr 21, 2017 | 100.10 | 100.36 | 99.15 | 99.35 | 181,247 | -0.79(-0.79%) |
Apr 20, 2017 | 100.20 | 100.34 | 99.27 | 100.14 | 157,537 | +0.69(+0.69%) |
Apr 19, 2017 | 99.59 | 99.98 | 98.68 | 99.46 | 253,991 | +0.31(+0.32%) |
Apr 18, 2017 | 100.22 | 100.88 | 99.13 | 99.15 | 286,900 | -1.85(-1.83%) |
Apr 17, 2017 | 99.59 | 101.29 | 99.52 | 101.00 | 175,340 | +1.42(+1.42%) |
Apr 13, 2017 | 99.66 | 101.10 | 99.48 | 99.58 | 196,046 | -0.36(-0.36%) |
Apr 12, 2017 | 100.22 | 101.10 | 99.71 | 99.94 | 222,479 | -0.10(-0.10%) |
Apr 11, 2017 | 99.42 | 100.09 | 97.36 | 100.04 | 207,051 | +1.32(+1.34%) |
Apr 10, 2017 | 99.95 | 99.95 | 98.58 | 98.72 | 275,647 | -1.17(-1.17%) |
Apr 07, 2017 | 99.78 | 101.69 | 99.59 | 99.89 | 511,073 | -0.13(-0.13%) |
Apr 06, 2017 | 98.15 | 100.14 | 97.36 | 100.02 | 388,975 | +2.12(+2.17%) |
Apr 05, 2017 | 97.15 | 98.33 | 96.97 | 97.90 | 333,462 | +1.25(+1.29%) |
Apr 04, 2017 | 97.99 | 97.99 | 96.31 | 96.65 | 392,319 | -1.32(-1.35%) |