Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 103.15 | 103.15 | 101.02 | 102.28 | 287,440 | -0.18(-0.18%) |
Jun 29, 2017 | 101.62 | 103.27 | 100.96 | 102.46 | 386,543 | +0.83(+0.82%) |
Jun 28, 2017 | 101.16 | 102.28 | 100.80 | 101.63 | 282,829 | +0.92(+0.91%) |
Jun 27, 2017 | 99.84 | 101.78 | 99.84 | 100.71 | 245,413 | +0.24(+0.23%) |
Jun 26, 2017 | 99.81 | 102.23 | 99.81 | 100.47 | 300,005 | +0.95(+0.96%) |
Jun 23, 2017 | 98.99 | 100.00 | 98.16 | 99.52 | 508,069 | +0.66(+0.67%) |
Jun 22, 2017 | 100.70 | 100.70 | 98.19 | 98.86 | 347,937 | -1.09(-1.09%) |
Jun 21, 2017 | 100.59 | 101.26 | 99.56 | 99.95 | 222,955 | -0.10(-0.10%) |
Jun 20, 2017 | 103.04 | 103.18 | 99.35 | 100.05 | 395,662 | -3.16(-3.06%) |
Jun 19, 2017 | 99.62 | 104.12 | 98.86 | 103.20 | 449,372 | +4.75(+4.82%) |
Jun 16, 2017 | 98.31 | 98.90 | 97.94 | 98.45 | 309,790 | -0.09(-0.09%) |
Jun 15, 2017 | 97.35 | 99.03 | 96.63 | 98.54 | 232,566 | -0.63(-0.63%) |
Jun 14, 2017 | 100.71 | 100.71 | 98.45 | 99.17 | 344,652 | -0.63(-0.63%) |
Jun 13, 2017 | 99.57 | 100.63 | 98.60 | 99.80 | 288,430 | +0.29(+0.29%) |
Jun 12, 2017 | 99.31 | 99.74 | 97.00 | 99.51 | 395,284 | -0.01(-0.01%) |
Jun 09, 2017 | 99.93 | 100.79 | 99.21 | 99.52 | 350,280 | -0.20(-0.20%) |
Jun 08, 2017 | 99.44 | 100.42 | 99.15 | 99.72 | 333,004 | +0.35(+0.35%) |
Jun 07, 2017 | 96.80 | 99.50 | 96.73 | 99.37 | 230,649 | +2.20(+2.27%) |
Jun 06, 2017 | 97.42 | 98.44 | 96.52 | 97.17 | 292,696 | -0.99(-1.01%) |
Jun 05, 2017 | 98.22 | 98.91 | 97.44 | 98.16 | 494,248 | +0.27(+0.28%) |
Jun 02, 2017 | 98.92 | 99.60 | 97.82 | 97.89 | 329,463 | -0.93(-0.94%) |
Jun 01, 2017 | 99.46 | 100.71 | 98.56 | 98.81 | 321,358 | +0.00(+0.00%) |
May 31, 2017 | 97.94 | 99.43 | 97.26 | 98.81 | 410,552 | +1.45(+1.49%) |
May 30, 2017 | 97.39 | 97.88 | 96.90 | 97.36 | 269,326 | -0.27(-0.28%) |
May 26, 2017 | 97.69 | 98.47 | 96.46 | 97.63 | 261,988 | +0.17(+0.18%) |
May 25, 2017 | 95.65 | 97.56 | 95.65 | 97.46 | 227,829 | +2.05(+2.15%) |
May 24, 2017 | 95.31 | 95.77 | 95.02 | 95.40 | 222,354 | +0.32(+0.34%) |
May 23, 2017 | 95.93 | 96.45 | 94.66 | 95.08 | 223,352 | -0.29(-0.30%) |
May 22, 2017 | 94.79 | 96.07 | 93.96 | 95.37 | 642,647 | +1.07(+1.13%) |
May 19, 2017 | 95.14 | 96.32 | 93.89 | 94.30 | 1,160,980 | -0.46(-0.49%) |
May 18, 2017 | 99.77 | 99.77 | 94.44 | 94.76 | 1,052,026 | -8.13(-7.90%) |
May 17, 2017 | 106.33 | 107.02 | 102.89 | 102.89 | 254,740 | -4.12(-3.85%) |
May 16, 2017 | 107.37 | 107.99 | 106.66 | 107.01 | 268,687 | -0.06(-0.06%) |
May 15, 2017 | 105.33 | 107.56 | 104.99 | 107.07 | 410,381 | +2.38(+2.27%) |
May 12, 2017 | 104.95 | 105.94 | 103.77 | 104.70 | 344,892 | +0.53(+0.51%) |
May 11, 2017 | 106.16 | 106.90 | 101.61 | 104.17 | 614,548 | -5.10(-4.67%) |
May 10, 2017 | 108.21 | 109.44 | 107.28 | 109.27 | 621,141 | +1.70(+1.58%) |
May 09, 2017 | 107.02 | 108.43 | 106.65 | 107.57 | 392,032 | +1.31(+1.23%) |
May 08, 2017 | 106.59 | 106.73 | 104.34 | 106.26 | 375,795 | +0.12(+0.11%) |
May 05, 2017 | 105.88 | 106.30 | 105.25 | 106.14 | 149,305 | +0.31(+0.29%) |
May 04, 2017 | 106.02 | 106.25 | 104.16 | 105.84 | 332,993 | -0.03(-0.02%) |
May 03, 2017 | 102.54 | 106.39 | 101.97 | 105.86 | 540,661 | +3.97(+3.89%) |
May 02, 2017 | 101.02 | 102.81 | 100.93 | 101.90 | 546,196 | +1.24(+1.24%) |
May 01, 2017 | 101.81 | 102.50 | 100.63 | 100.65 | 365,535 | -0.65(-0.64%) |
Apr 28, 2017 | 100.50 | 101.81 | 100.50 | 101.31 | 463,001 | +0.85(+0.84%) |
Apr 27, 2017 | 100.30 | 101.58 | 98.37 | 100.46 | 327,965 | +0.28(+0.28%) |
Apr 26, 2017 | 99.34 | 100.74 | 97.75 | 100.18 | 293,573 | +1.41(+1.43%) |
Apr 25, 2017 | 99.76 | 100.67 | 98.47 | 98.77 | 275,213 | -1.05(-1.05%) |
Apr 24, 2017 | 100.10 | 100.94 | 99.42 | 99.83 | 220,934 | +0.36(+0.36%) |
Apr 21, 2017 | 100.22 | 100.47 | 99.27 | 99.47 | 181,039 | -0.79(-0.79%) |
Apr 20, 2017 | 100.31 | 100.46 | 99.38 | 100.26 | 157,356 | +0.69(+0.69%) |
Apr 19, 2017 | 99.70 | 100.09 | 98.80 | 99.57 | 253,699 | +0.31(+0.32%) |
Apr 18, 2017 | 100.33 | 101.00 | 99.24 | 99.26 | 286,571 | -1.85(-1.83%) |
Apr 17, 2017 | 99.70 | 101.41 | 99.63 | 101.11 | 175,139 | +1.42(+1.42%) |
Apr 13, 2017 | 99.77 | 101.22 | 99.60 | 99.69 | 195,821 | -0.36(-0.36%) |
Apr 12, 2017 | 100.34 | 101.22 | 99.83 | 100.05 | 222,223 | -0.11(-0.10%) |
Apr 11, 2017 | 99.53 | 100.21 | 97.48 | 100.16 | 206,813 | +1.32(+1.34%) |
Apr 10, 2017 | 100.07 | 100.07 | 98.69 | 98.83 | 275,330 | -1.17(-1.17%) |
Apr 07, 2017 | 99.89 | 101.81 | 99.70 | 100.01 | 510,486 | -0.13(-0.13%) |
Apr 06, 2017 | 98.27 | 100.26 | 97.48 | 100.14 | 388,528 | +2.12(+2.17%) |
Apr 05, 2017 | 97.26 | 98.44 | 97.08 | 98.02 | 333,079 | +1.25(+1.29%) |
Apr 04, 2017 | 98.10 | 98.10 | 96.42 | 96.76 | 391,868 | -1.32(-1.35%) |