Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 93.59 | 95.51 | 93.59 | 95.05 | 158,125 | +1.60(+1.72%) |
Jul 28, 2016 | 95.73 | 95.86 | 93.36 | 93.44 | 255,085 | -4.30(-4.40%) |
Jul 27, 2016 | 98.99 | 99.13 | 97.04 | 97.75 | 108,660 | -1.22(-1.24%) |
Jul 26, 2016 | 98.69 | 99.08 | 98.13 | 98.97 | 125,228 | -0.06(-0.06%) |
Jul 25, 2016 | 100.07 | 100.22 | 98.77 | 99.03 | 150,141 | -1.27(-1.27%) |
Jul 22, 2016 | 100.61 | 100.75 | 99.71 | 100.30 | 158,838 | +0.51(+0.51%) |
Jul 21, 2016 | 101.07 | 101.09 | 99.44 | 99.78 | 110,902 | -1.55(-1.53%) |
Jul 20, 2016 | 100.62 | 101.37 | 100.00 | 101.33 | 199,246 | +2.25(+2.27%) |
Jul 19, 2016 | 99.81 | 99.97 | 98.83 | 99.08 | 78,478 | -1.43(-1.42%) |
Jul 18, 2016 | 99.66 | 100.57 | 98.96 | 100.51 | 82,447 | +0.75(+0.75%) |
Jul 15, 2016 | 100.62 | 101.17 | 99.32 | 99.76 | 99,162 | -0.45(-0.45%) |
Jul 14, 2016 | 100.38 | 100.64 | 99.89 | 100.21 | 123,400 | +1.62(+1.64%) |
Jul 13, 2016 | 100.22 | 100.38 | 98.20 | 98.59 | 142,733 | -1.71(-1.70%) |
Jul 12, 2016 | 100.02 | 101.04 | 99.47 | 100.30 | 167,398 | +1.56(+1.58%) |
Jul 11, 2016 | 99.08 | 99.36 | 98.40 | 98.73 | 164,010 | +0.51(+0.51%) |
Jul 08, 2016 | 97.38 | 98.29 | 95.58 | 98.23 | 160,124 | +2.64(+2.77%) |
Jul 07, 2016 | 98.28 | 98.45 | 95.21 | 95.58 | 136,792 | -1.80(-1.85%) |
Jul 06, 2016 | 95.34 | 97.49 | 95.26 | 97.38 | 163,328 | +1.21(+1.26%) |
Jul 05, 2016 | 97.41 | 97.41 | 95.28 | 96.18 | 135,752 | -3.39(-3.41%) |
Jul 01, 2016 | 98.57 | 99.57 | 99.57 | 99.57 | 129,070 | +1.15(+1.17%) |
Jun 30, 2016 | 97.80 | 98.71 | 96.95 | 98.42 | 140,352 | +1.24(+1.28%) |
Jun 29, 2016 | 95.87 | 97.62 | 95.37 | 97.18 | 164,533 | +2.44(+2.57%) |
Jun 28, 2016 | 93.95 | 94.89 | 93.37 | 94.74 | 231,158 | +4.04(+4.46%) |
Jun 27, 2016 | 91.97 | 92.36 | 90.00 | 90.70 | 266,245 | -3.38(-3.59%) |
Jun 24, 2016 | 93.88 | 95.92 | 93.80 | 94.08 | 308,469 | -6.40(-6.37%) |
Jun 23, 2016 | 99.35 | 100.50 | 99.25 | 100.48 | 121,144 | +2.75(+2.81%) |
Jun 22, 2016 | 98.43 | 99.08 | 97.67 | 97.73 | 89,676 | +0.06(+0.06%) |
Jun 21, 2016 | 96.60 | 98.12 | 96.18 | 97.67 | 176,656 | +1.93(+2.02%) |
Jun 20, 2016 | 96.18 | 96.56 | 95.50 | 95.73 | 172,668 | +2.38(+2.55%) |
Jun 17, 2016 | 92.77 | 93.85 | 92.30 | 93.36 | 293,545 | +0.39(+0.42%) |
Jun 16, 2016 | 92.79 | 93.44 | 91.13 | 92.96 | 213,286 | -2.37(-2.48%) |
Jun 15, 2016 | 95.82 | 96.31 | 94.83 | 95.33 | 165,564 | -0.15(-0.16%) |
Jun 14, 2016 | 95.03 | 95.82 | 94.27 | 95.48 | 159,216 | +0.54(+0.57%) |
Jun 13, 2016 | 94.57 | 96.09 | 94.43 | 94.94 | 244,623 | -0.21(-0.22%) |
Jun 10, 2016 | 96.73 | 96.82 | 95.13 | 95.16 | 138,079 | -2.93(-2.99%) |
Jun 09, 2016 | 98.31 | 98.78 | 97.86 | 98.09 | 99,481 | -1.19(-1.20%) |
Jun 08, 2016 | 99.55 | 100.22 | 99.06 | 99.28 | 129,827 | +0.51(+0.51%) |
Jun 07, 2016 | 97.11 | 98.92 | 97.00 | 98.77 | 225,267 | +2.68(+2.79%) |
Jun 06, 2016 | 95.03 | 96.37 | 95.02 | 96.09 | 173,428 | +2.06(+2.19%) |
Jun 03, 2016 | 94.92 | 94.92 | 93.40 | 94.03 | 264,483 | -0.44(-0.46%) |
Jun 02, 2016 | 92.93 | 94.56 | 92.74 | 94.47 | 138,556 | +0.97(+1.04%) |
Jun 01, 2016 | 91.91 | 93.71 | 91.27 | 93.50 | 235,081 | +1.69(+1.84%) |
May 31, 2016 | 91.96 | 92.89 | 91.38 | 91.81 | 300,010 | -1.17(-1.26%) |
May 27, 2016 | 92.92 | 92.98 | 92.98 | 92.98 | 203,593 | +0.66(+0.72%) |
May 26, 2016 | 92.70 | 93.33 | 92.12 | 92.32 | 180,128 | +0.44(+0.48%) |
May 25, 2016 | 90.97 | 91.97 | 90.84 | 91.88 | 232,555 | +2.50(+2.79%) |
May 24, 2016 | 89.08 | 89.41 | 88.63 | 89.38 | 350,359 | +0.37(+0.41%) |
May 23, 2016 | 89.50 | 89.88 | 88.80 | 89.01 | 213,619 | -0.69(-0.77%) |
May 20, 2016 | 89.71 | 90.55 | 89.58 | 89.71 | 93,439 | +0.68(+0.76%) |
May 19, 2016 | 89.38 | 89.45 | 88.26 | 89.03 | 287,116 | -1.12(-1.24%) |
May 18, 2016 | 91.04 | 92.05 | 89.80 | 90.15 | 187,866 | -1.45(-1.59%) |
May 17, 2016 | 90.64 | 92.43 | 90.12 | 91.60 | 330,212 | +1.19(+1.32%) |
May 16, 2016 | 89.05 | 90.69 | 88.84 | 90.41 | 196,713 | +3.08(+3.53%) |
May 13, 2016 | 88.28 | 88.72 | 86.88 | 87.33 | 155,416 | -2.24(-2.51%) |
May 12, 2016 | 90.67 | 90.91 | 88.88 | 89.58 | 147,558 | -0.52(-0.58%) |
May 11, 2016 | 89.49 | 91.09 | 88.51 | 90.10 | 181,576 | -0.02(-0.03%) |
May 10, 2016 | 87.95 | 90.39 | 87.95 | 90.12 | 276,203 | +3.14(+3.61%) |
May 09, 2016 | 87.89 | 88.23 | 86.47 | 86.98 | 336,801 | -2.50(-2.79%) |
May 06, 2016 | 88.31 | 90.17 | 88.05 | 89.48 | 258,672 | -0.75(-0.83%) |
May 05, 2016 | 90.68 | 91.31 | 89.53 | 90.23 | 234,631 | +0.98(+1.10%) |
May 04, 2016 | 90.31 | 90.73 | 88.53 | 89.24 | 455,170 | -2.22(-2.43%) |
May 03, 2016 | 92.91 | 92.91 | 91.43 | 91.47 | 210,218 | -3.10(-3.28%) |