Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 96.00 | 96.00 | 94.72 | 94.79 | 6,459 | -0.38(-0.40%) |
Jul 28, 2017 | 96.31 | 96.35 | 95.17 | 95.17 | 2,191 | -1.66(-1.72%) |
Jul 27, 2017 | 96.83 | 97.63 | 96.56 | 96.83 | 11,246 | +1.28(+1.34%) |
Jul 26, 2017 | 96.59 | 96.99 | 95.03 | 95.55 | 5,418 | -0.62(-0.65%) |
Jul 25, 2017 | 94.61 | 96.24 | 94.61 | 96.17 | 9,168 | +3.54(+3.82%) |
Jul 24, 2017 | 91.77 | 92.64 | 91.56 | 92.64 | 5,472 | +1.32(+1.44%) |
Jul 21, 2017 | 91.32 | 91.46 | 90.57 | 91.32 | 5,525 | -0.55(-0.60%) |
Jul 20, 2017 | 91.84 | 92.11 | 91.26 | 91.87 | 4,205 | -1.60(-1.71%) |
Jul 19, 2017 | 93.30 | 93.75 | 92.91 | 93.47 | 20,617 | +0.28(+0.30%) |
Jul 18, 2017 | 93.99 | 94.39 | 93.19 | 93.19 | 7,515 | -2.95(-3.07%) |
Jul 17, 2017 | 96.49 | 96.55 | 95.38 | 96.14 | 2,863 | -0.57(-0.59%) |
Jul 14, 2017 | 94.93 | 97.19 | 94.76 | 96.71 | 5,880 | -0.23(-0.23%) |
Jul 13, 2017 | 96.24 | 97.42 | 96.24 | 96.94 | 6,396 | +1.73(+1.82%) |
Jul 12, 2017 | 95.41 | 96.07 | 95.04 | 95.20 | 5,662 | -1.84(-1.89%) |
Jul 11, 2017 | 97.51 | 97.94 | 96.76 | 97.04 | 1,853 | -0.52(-0.53%) |
Jul 10, 2017 | 97.60 | 98.14 | 97.15 | 97.56 | 5,098 | -0.28(-0.28%) |
Jul 07, 2017 | 97.98 | 98.37 | 97.39 | 97.84 | 13,879 | +1.35(+1.40%) |
Jul 06, 2017 | 96.49 | 97.63 | 96.17 | 96.49 | 5,302 | +2.43(+2.58%) |
Jul 05, 2017 | 94.96 | 94.96 | 93.98 | 94.06 | 2,307 | -0.38(-0.40%) |
Jul 03, 2017 | 92.71 | 95.17 | 92.71 | 94.44 | 12,645 | +1.49(+1.60%) |
Jun 30, 2017 | 93.19 | 94.02 | 92.71 | 92.95 | 26,735 | +0.64(+0.69%) |
Jun 29, 2017 | 93.33 | 93.57 | 91.80 | 92.31 | 11,165 | +1.96(+2.17%) |
Jun 28, 2017 | 89.93 | 91.28 | 89.83 | 90.35 | 9,718 | +1.14(+1.28%) |
Jun 27, 2017 | 88.09 | 89.80 | 88.09 | 89.20 | 7,229 | +2.50(+2.88%) |
Jun 26, 2017 | 86.36 | 86.73 | 86.01 | 86.71 | 12,120 | -0.94(-1.07%) |
Jun 23, 2017 | 88.13 | 88.31 | 87.46 | 87.64 | 3,327 | +0.07(+0.08%) |
Jun 22, 2017 | 88.44 | 88.44 | 87.57 | 87.57 | 892 | -0.38(-0.43%) |
Jun 21, 2017 | 88.75 | 88.99 | 87.79 | 87.95 | 5,443 | -0.83(-0.94%) |
Jun 20, 2017 | 89.34 | 89.52 | 88.44 | 88.79 | 9,553 | -1.91(-2.10%) |
Jun 19, 2017 | 90.42 | 90.87 | 90.42 | 90.69 | 2,012 | +0.24(+0.27%) |
Jun 16, 2017 | 90.63 | 90.97 | 90.31 | 90.45 | 2,035 | -0.80(-0.87%) |
Jun 15, 2017 | 91.01 | 91.55 | 90.69 | 91.25 | 4,928 | +0.45(+0.50%) |
Jun 14, 2017 | 93.12 | 93.12 | 89.97 | 90.80 | 14,058 | -3.99(-4.21%) |
Jun 13, 2017 | 96.00 | 96.00 | 94.79 | 94.79 | 3,876 | -0.31(-0.33%) |
Jun 12, 2017 | 94.68 | 95.34 | 93.61 | 95.10 | 3,918 | +0.31(+0.33%) |
Jun 09, 2017 | 95.58 | 95.89 | 94.16 | 94.79 | 6,243 | +0.22(+0.24%) |
Jun 08, 2017 | 93.95 | 94.93 | 93.95 | 94.56 | 2,659 | +0.75(+0.80%) |
Jun 07, 2017 | 92.88 | 93.89 | 92.46 | 93.82 | 10,485 | +1.14(+1.24%) |
Jun 06, 2017 | 92.22 | 92.67 | 91.60 | 92.67 | 5,504 | -1.14(-1.22%) |
Jun 05, 2017 | 93.71 | 93.99 | 93.42 | 93.82 | 4,250 | +1.42(+1.54%) |
Jun 02, 2017 | 93.30 | 93.45 | 91.91 | 92.39 | 17,792 | -3.50(-3.65%) |
Jun 01, 2017 | 96.87 | 96.87 | 95.85 | 95.90 | 2,517 | +0.17(+0.18%) |
May 31, 2017 | 96.42 | 96.42 | 95.10 | 95.73 | 4,305 | -0.77(-0.80%) |
May 30, 2017 | 96.76 | 97.15 | 96.31 | 96.50 | 3,967 | -1.48(-1.51%) |
May 26, 2017 | 97.77 | 98.31 | 97.21 | 97.98 | 3,099 | -0.38(-0.39%) |
May 25, 2017 | 99.05 | 99.43 | 98.36 | 98.36 | 2,936 | -0.49(-0.49%) |
May 24, 2017 | 99.61 | 99.90 | 98.34 | 98.84 | 5,964 | -1.18(-1.18%) |
May 23, 2017 | 97.46 | 100.09 | 97.46 | 100.02 | 6,711 | +1.87(+1.91%) |
May 22, 2017 | 98.05 | 98.25 | 97.84 | 98.15 | 2,940 | +0.69(+0.71%) |
May 19, 2017 | 98.29 | 98.84 | 97.25 | 97.46 | 3,186 | -0.35(-0.35%) |
May 18, 2017 | 97.04 | 98.32 | 96.97 | 97.80 | 16,394 | -0.28(-0.28%) |
May 17, 2017 | 99.71 | 100.65 | 97.67 | 98.08 | 17,585 | -4.89(-4.75%) |
May 16, 2017 | 103.63 | 103.70 | 102.14 | 102.97 | 1,119 | -1.56(-1.49%) |
May 15, 2017 | 103.91 | 104.53 | 103.77 | 104.53 | 1,097 | +1.49(+1.45%) |
May 12, 2017 | 104.22 | 104.22 | 102.92 | 103.04 | 3,693 | -2.39(-2.27%) |
May 11, 2017 | 106.68 | 106.68 | 105.43 | 105.43 | 1,685 | -0.07(-0.07%) |
May 10, 2017 | 104.46 | 106.30 | 103.94 | 105.50 | 2,257 | -0.38(-0.36%) |
May 09, 2017 | 105.80 | 106.13 | 105.61 | 105.89 | 5,378 | +0.90(+0.86%) |
May 08, 2017 | 103.63 | 105.17 | 103.63 | 104.98 | 2,276 | +1.77(+1.71%) |
May 05, 2017 | 103.63 | 103.63 | 103.18 | 103.22 | 1,855 | -0.31(-0.30%) |
May 04, 2017 | 103.56 | 104.91 | 103.53 | 103.53 | 2,421 | +1.35(+1.32%) |
May 03, 2017 | 101.56 | 102.49 | 100.83 | 102.17 | 2,655 | -0.19(-0.18%) |
May 02, 2017 | 104.57 | 104.57 | 102.12 | 102.36 | 8,811 | -1.41(-1.36%) |