Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 90.68 | 90.91 | 89.92 | 90.49 | 1,097,142 | +0.01(+0.01%) |
Jun 29, 2017 | 91.35 | 91.45 | 90.00 | 90.48 | 549,104 | -0.77(-0.84%) |
Jun 28, 2017 | 92.21 | 92.42 | 90.82 | 91.25 | 645,996 | -0.89(-0.97%) |
Jun 27, 2017 | 93.04 | 93.46 | 92.12 | 92.14 | 509,046 | -0.54(-0.58%) |
Jun 26, 2017 | 92.56 | 93.36 | 92.51 | 92.68 | 504,658 | +0.37(+0.40%) |
Jun 23, 2017 | 92.33 | 93.00 | 91.29 | 92.31 | 267,172 | -0.04(-0.04%) |
Jun 22, 2017 | 92.07 | 92.97 | 92.07 | 92.35 | 318,791 | +0.36(+0.39%) |
Jun 21, 2017 | 92.10 | 93.06 | 91.56 | 91.99 | 379,993 | -0.19(-0.21%) |
Jun 20, 2017 | 93.36 | 93.37 | 91.85 | 92.18 | 356,326 | -1.52(-1.62%) |
Jun 19, 2017 | 94.04 | 94.64 | 93.06 | 93.70 | 611,358 | -0.20(-0.21%) |
Jun 16, 2017 | 91.75 | 94.04 | 91.27 | 93.90 | 742,004 | +1.88(+2.04%) |
Jun 15, 2017 | 92.63 | 93.14 | 91.18 | 92.02 | 510,928 | -1.38(-1.48%) |
Jun 14, 2017 | 95.55 | 95.55 | 92.90 | 93.40 | 411,890 | -1.37(-1.45%) |
Jun 13, 2017 | 94.03 | 94.90 | 93.78 | 94.77 | 427,410 | +0.74(+0.79%) |
Jun 12, 2017 | 94.93 | 96.98 | 92.94 | 94.03 | 586,831 | -0.92(-0.97%) |
Jun 09, 2017 | 91.10 | 95.18 | 91.10 | 94.95 | 757,788 | +3.85(+4.23%) |
Jun 08, 2017 | 90.80 | 91.68 | 90.64 | 91.10 | 354,898 | +0.20(+0.22%) |
Jun 07, 2017 | 92.37 | 92.37 | 90.58 | 90.90 | 409,913 | -1.16(-1.26%) |
Jun 06, 2017 | 91.31 | 92.59 | 90.92 | 92.06 | 290,547 | +0.55(+0.60%) |
Jun 05, 2017 | 91.59 | 91.60 | 90.55 | 91.51 | 381,138 | -0.38(-0.41%) |
Jun 02, 2017 | 91.92 | 92.25 | 91.01 | 91.89 | 262,817 | -0.18(-0.20%) |
Jun 01, 2017 | 92.70 | 93.30 | 91.92 | 92.07 | 292,409 | -0.26(-0.28%) |
May 31, 2017 | 93.12 | 93.40 | 92.00 | 92.33 | 312,985 | -0.89(-0.95%) |
May 30, 2017 | 92.53 | 93.54 | 92.53 | 93.22 | 176,853 | +0.37(+0.40%) |
May 26, 2017 | 91.76 | 93.09 | 91.63 | 92.85 | 349,001 | +0.80(+0.87%) |
May 25, 2017 | 92.29 | 92.97 | 91.31 | 92.05 | 437,233 | -0.44(-0.48%) |
May 24, 2017 | 92.88 | 93.38 | 91.74 | 92.49 | 364,015 | -0.58(-0.62%) |
May 23, 2017 | 92.63 | 93.60 | 92.55 | 93.07 | 390,780 | +1.30(+1.42%) |
May 22, 2017 | 93.10 | 93.58 | 91.25 | 91.77 | 213,463 | -0.75(-0.81%) |
May 19, 2017 | 89.58 | 93.11 | 89.48 | 92.52 | 654,432 | +3.90(+4.40%) |
May 18, 2017 | 88.15 | 88.96 | 87.82 | 88.62 | 523,194 | -0.34(-0.38%) |
May 17, 2017 | 90.14 | 90.59 | 88.50 | 88.96 | 584,857 | -1.88(-2.07%) |
May 16, 2017 | 91.30 | 91.95 | 90.71 | 90.84 | 267,153 | -0.51(-0.56%) |
May 15, 2017 | 91.52 | 92.25 | 91.06 | 91.35 | 452,534 | +0.38(+0.42%) |
May 12, 2017 | 91.09 | 91.67 | 90.57 | 90.97 | 234,519 | -0.19(-0.21%) |
May 11, 2017 | 91.69 | 91.94 | 90.34 | 91.16 | 497,579 | -0.76(-0.83%) |
May 10, 2017 | 91.77 | 93.15 | 91.66 | 91.92 | 451,892 | +0.27(+0.29%) |
May 09, 2017 | 91.30 | 92.19 | 90.49 | 91.65 | 338,408 | +0.18(+0.20%) |
May 08, 2017 | 91.53 | 92.13 | 90.98 | 91.47 | 748,960 | -0.03(-0.03%) |
May 05, 2017 | 90.64 | 92.35 | 90.50 | 91.50 | 566,852 | +1.10(+1.22%) |
May 04, 2017 | 90.70 | 90.99 | 90.25 | 90.40 | 466,510 | -0.30(-0.33%) |
May 03, 2017 | 92.01 | 92.01 | 90.50 | 90.70 | 511,071 | -1.55(-1.68%) |
May 02, 2017 | 93.22 | 94.52 | 92.01 | 92.25 | 794,957 | -1.36(-1.45%) |
May 01, 2017 | 94.44 | 94.50 | 93.60 | 93.61 | 299,653 | -0.32(-0.34%) |
Apr 28, 2017 | 95.14 | 95.33 | 93.43 | 93.93 | 272,698 | -1.07(-1.13%) |
Apr 27, 2017 | 93.84 | 95.49 | 93.57 | 95.00 | 611,780 | +2.12(+2.28%) |
Apr 26, 2017 | 92.25 | 93.37 | 92.03 | 92.88 | 515,703 | +0.39(+0.42%) |
Apr 25, 2017 | 91.74 | 93.26 | 91.74 | 92.49 | 544,317 | +0.81(+0.88%) |
Apr 24, 2017 | 91.44 | 92.07 | 90.93 | 91.68 | 314,715 | +1.21(+1.34%) |
Apr 21, 2017 | 91.48 | 91.53 | 90.09 | 90.47 | 599,679 | -1.20(-1.31%) |
Apr 20, 2017 | 92.01 | 92.38 | 91.29 | 91.67 | 444,607 | +0.05(+0.05%) |
Apr 19, 2017 | 91.84 | 92.33 | 91.16 | 91.62 | 268,435 | -0.36(-0.39%) |
Apr 18, 2017 | 92.43 | 92.97 | 91.70 | 91.98 | 386,177 | -1.18(-1.27%) |
Apr 17, 2017 | 93.01 | 93.46 | 92.52 | 93.16 | 186,721 | +0.70(+0.76%) |
Apr 13, 2017 | 93.24 | 93.64 | 92.36 | 92.46 | 266,243 | -0.89(-0.95%) |
Apr 12, 2017 | 93.33 | 93.69 | 92.85 | 93.35 | 287,543 | -0.46(-0.49%) |
Apr 11, 2017 | 93.87 | 94.28 | 92.36 | 93.81 | 285,284 | -0.06(-0.06%) |
Apr 10, 2017 | 93.93 | 94.06 | 93.41 | 93.87 | 469,726 | +0.10(+0.11%) |
Apr 07, 2017 | 93.47 | 94.20 | 93.34 | 93.77 | 284,794 | -0.16(-0.17%) |
Apr 06, 2017 | 93.98 | 94.40 | 93.61 | 93.93 | 267,632 | -0.09(-0.10%) |
Apr 05, 2017 | 95.50 | 95.64 | 93.86 | 94.02 | 556,561 | -0.85(-0.90%) |
Apr 04, 2017 | 94.79 | 95.23 | 94.08 | 94.87 | 274,885 | -0.33(-0.35%) |