Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 100.65 | 100.81 | 100.46 | 100.59 | 1,789,291 | +0.15(+0.15%) |
Jul 28, 2017 | 100.28 | 100.50 | 100.16 | 100.44 | 3,493,062 | -0.09(-0.09%) |
Jul 27, 2017 | 100.49 | 100.55 | 100.08 | 100.53 | 1,395,994 | +0.15(+0.15%) |
Jul 26, 2017 | 100.74 | 100.83 | 100.28 | 100.38 | 1,952,299 | -0.21(-0.20%) |
Jul 25, 2017 | 100.59 | 100.86 | 100.45 | 100.59 | 1,367,607 | +0.54(+0.54%) |
Jul 24, 2017 | 100.12 | 100.18 | 99.94 | 100.05 | 2,133,653 | -0.16(-0.16%) |
Jul 21, 2017 | 100.13 | 100.22 | 99.87 | 100.21 | 1,227,724 | -0.15(-0.15%) |
Jul 20, 2017 | 100.47 | 100.56 | 100.20 | 100.37 | 1,457,182 | +0.03(+0.03%) |
Jul 19, 2017 | 99.94 | 100.35 | 99.86 | 100.34 | 1,293,206 | +0.57(+0.57%) |
Jul 18, 2017 | 99.75 | 99.82 | 99.51 | 99.77 | 1,659,361 | -0.17(-0.17%) |
Jul 17, 2017 | 99.93 | 100.18 | 99.81 | 99.95 | 2,110,235 | -0.03(-0.03%) |
Jul 14, 2017 | 100.17 | 99.41 | 99.97 | 1,083,387 | +0.31(+0.31%) | |
Jul 13, 2017 | 99.51 | 99.72 | 99.34 | 99.66 | 1,869,623 | +0.24(+0.24%) |
Jul 12, 2017 | 99.35 | 99.68 | 99.35 | 99.42 | 1,306,906 | +0.51(+0.51%) |
Jul 11, 2017 | 99.09 | 99.15 | 98.46 | 98.92 | 1,244,860 | -0.16(-0.16%) |
Jul 10, 2017 | 99.06 | 99.30 | 99.02 | 99.08 | 1,713,608 | -0.13(-0.13%) |
Jul 07, 2017 | 99.09 | 99.27 | 98.76 | 99.21 | 4,038,441 | +0.37(+0.37%) |
Jul 06, 2017 | 99.57 | 99.67 | 98.78 | 98.84 | 2,057,101 | -1.04(-1.04%) |
Jul 05, 2017 | 100.10 | 100.21 | 99.60 | 99.88 | 3,133,481 | -0.18(-0.18%) |
Jul 03, 2017 | 99.65 | 100.48 | 99.65 | 100.06 | 1,175,437 | +0.74(+0.75%) |
Jun 30, 2017 | 99.52 | 99.66 | 99.16 | 99.32 | 2,119,225 | +0.14(+0.14%) |
Jun 29, 2017 | 99.89 | 100.09 | 98.68 | 99.18 | 3,793,503 | -0.38(-0.38%) |
Jun 28, 2017 | 99.27 | 99.81 | 99.27 | 99.56 | 4,076,932 | +0.73(+0.73%) |
Jun 27, 2017 | 99.23 | 99.56 | 98.82 | 98.83 | 2,408,605 | -0.46(-0.46%) |
Jun 26, 2017 | 99.20 | 99.52 | 99.08 | 99.29 | 2,213,159 | +0.43(+0.43%) |
Jun 23, 2017 | 98.95 | 99.16 | 98.75 | 98.87 | 5,369,362 | +0.02(+0.02%) |
Jun 22, 2017 | 98.97 | 99.13 | 98.79 | 98.85 | 6,504,091 | -0.04(-0.04%) |
Jun 21, 2017 | 99.47 | 99.50 | 98.74 | 98.89 | 2,269,438 | -0.55(-0.56%) |
Jun 20, 2017 | 99.92 | 99.92 | 99.41 | 99.45 | 1,313,880 | -0.71(-0.71%) |
Jun 19, 2017 | 99.93 | 100.20 | 99.85 | 100.15 | 2,804,076 | +0.52(+0.52%) |
Jun 16, 2017 | 99.63 | 99.64 | 99.17 | 99.63 | 3,831,164 | +0.19(+0.19%) |
Jun 15, 2017 | 99.07 | 99.53 | 98.98 | 99.45 | 3,984,656 | -0.16(-0.16%) |
Jun 14, 2017 | 99.90 | 99.90 | 99.22 | 99.61 | 2,442,421 | -0.20(-0.20%) |
Jun 13, 2017 | 99.66 | 99.87 | 99.53 | 99.80 | 2,556,800 | +0.32(+0.32%) |
Jun 12, 2017 | 99.36 | 99.79 | 99.24 | 99.49 | 5,468,915 | +0.22(+0.22%) |
Jun 09, 2017 | 98.68 | 99.33 | 98.68 | 99.27 | 3,560,122 | +0.81(+0.82%) |
Jun 08, 2017 | 98.24 | 98.77 | 98.20 | 98.46 | 1,912,839 | +0.22(+0.23%) |
Jun 07, 2017 | 98.31 | 98.50 | 98.01 | 98.23 | 6,850,256 | -0.02(-0.02%) |
Jun 06, 2017 | 98.12 | 98.49 | 97.97 | 98.25 | 1,298,206 | -0.17(-0.17%) |
Jun 05, 2017 | 98.52 | 98.64 | 98.37 | 98.42 | 2,210,698 | -0.14(-0.14%) |
Jun 02, 2017 | 98.54 | 98.69 | 98.31 | 98.56 | 1,931,091 | -0.03(-0.03%) |
Jun 01, 2017 | 97.94 | 98.63 | 97.72 | 98.59 | 3,320,169 | +0.90(+0.92%) |
May 31, 2017 | 97.90 | 97.91 | 97.32 | 97.70 | 2,967,498 | -0.11(-0.11%) |
May 30, 2017 | 97.82 | 98.01 | 97.69 | 97.81 | 3,075,556 | -0.28(-0.29%) |
May 26, 2017 | 98.01 | 98.15 | 97.94 | 98.09 | 1,731,927 | -0.03(-0.03%) |
May 25, 2017 | 98.23 | 98.41 | 97.99 | 98.11 | 1,302,416 | +0.15(+0.16%) |
May 24, 2017 | 98.06 | 98.06 | 97.71 | 97.96 | 1,806,221 | +0.03(+0.03%) |
May 23, 2017 | 97.78 | 98.04 | 97.58 | 97.93 | 1,324,995 | +0.33(+0.34%) |
May 22, 2017 | 97.42 | 97.65 | 97.26 | 97.59 | 1,716,188 | +0.43(+0.44%) |
May 19, 2017 | 96.65 | 97.52 | 96.62 | 97.17 | 1,976,495 | +0.73(+0.76%) |
May 18, 2017 | 96.05 | 96.84 | 95.87 | 96.43 | 2,677,090 | +0.14(+0.14%) |
May 17, 2017 | 97.13 | 97.30 | 96.24 | 96.30 | 3,682,304 | -1.63(-1.66%) |
May 16, 2017 | 98.22 | 98.29 | 97.77 | 97.93 | 1,510,847 | -0.13(-0.13%) |
May 15, 2017 | 97.68 | 98.21 | 97.68 | 98.05 | 1,517,858 | +0.63(+0.65%) |
May 12, 2017 | 97.55 | 97.62 | 97.26 | 97.42 | 1,271,603 | -0.32(-0.33%) |
May 11, 2017 | 97.86 | 97.95 | 97.30 | 97.75 | 2,493,567 | -0.31(-0.31%) |
May 10, 2017 | 97.73 | 98.09 | 97.71 | 98.05 | 2,247,522 | +0.29(+0.30%) |
May 09, 2017 | 98.17 | 98.18 | 97.55 | 97.76 | 1,684,713 | -0.28(-0.29%) |
May 08, 2017 | 98.13 | 98.24 | 97.89 | 98.05 | 5,813,656 | -0.12(-0.12%) |
May 05, 2017 | 97.83 | 98.17 | 97.71 | 98.17 | 1,807,569 | +0.52(+0.53%) |
May 04, 2017 | 97.95 | 97.95 | 97.24 | 97.65 | 2,175,728 | -0.19(-0.19%) |
May 03, 2017 | 97.60 | 97.91 | 97.46 | 97.83 | 1,766,432 | +0.06(+0.06%) |
May 02, 2017 | 97.97 | 98.05 | 97.61 | 97.77 | 2,221,507 | -0.15(-0.15%) |