Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 90.63 | 91.17 | 89.87 | 90.60 | 276,238 | +0.30(+0.33%) |
Jul 28, 2017 | 91.32 | 91.87 | 90.11 | 90.30 | 330,240 | -1.59(-1.73%) |
Jul 27, 2017 | 91.20 | 92.12 | 90.14 | 91.89 | 418,400 | +0.90(+0.99%) |
Jul 26, 2017 | 89.89 | 91.60 | 89.54 | 90.99 | 515,038 | +1.15(+1.28%) |
Jul 25, 2017 | 89.26 | 90.90 | 89.11 | 89.84 | 362,084 | +1.06(+1.19%) |
Jul 24, 2017 | 87.66 | 88.83 | 87.00 | 88.78 | 334,967 | +1.15(+1.31%) |
Jul 21, 2017 | 88.53 | 88.81 | 87.41 | 87.63 | 318,703 | -0.70(-0.79%) |
Jul 20, 2017 | 88.07 | 88.74 | 87.22 | 88.33 | 384,819 | +0.39(+0.44%) |
Jul 19, 2017 | 86.28 | 88.24 | 85.64 | 87.94 | 614,918 | +1.74(+2.02%) |
Jul 18, 2017 | 88.02 | 88.24 | 85.47 | 86.20 | 671,233 | -2.19(-2.48%) |
Jul 17, 2017 | 88.92 | 89.28 | 87.77 | 88.39 | 430,488 | -0.65(-0.73%) |
Jul 14, 2017 | 90.04 | 90.90 | 88.95 | 89.04 | 300,510 | -0.84(-0.93%) |
Jul 13, 2017 | 91.25 | 91.99 | 89.72 | 89.88 | 368,741 | -1.19(-1.31%) |
Jul 12, 2017 | 91.58 | 93.19 | 91.02 | 91.07 | 454,113 | +0.49(+0.54%) |
Jul 11, 2017 | 91.47 | 91.91 | 90.24 | 90.58 | 417,579 | -1.00(-1.09%) |
Jul 10, 2017 | 91.35 | 92.62 | 90.84 | 91.58 | 342,679 | -0.15(-0.16%) |
Jul 07, 2017 | 89.60 | 91.97 | 89.31 | 91.73 | 443,259 | +2.17(+2.42%) |
Jul 06, 2017 | 90.65 | 91.72 | 89.36 | 89.56 | 340,895 | -2.00(-2.18%) |
Jul 05, 2017 | 90.75 | 92.21 | 90.46 | 91.56 | 425,226 | +0.05(+0.05%) |
Jul 03, 2017 | 90.00 | 92.00 | 89.76 | 91.51 | 240,540 | +1.99(+2.22%) |
Jun 30, 2017 | 88.91 | 90.55 | 88.84 | 89.52 | 583,451 | +0.86(+0.97%) |
Jun 29, 2017 | 91.25 | 91.28 | 87.37 | 88.66 | 698,236 | -2.51(-2.75%) |
Jun 28, 2017 | 91.55 | 92.80 | 91.00 | 91.17 | 474,041 | -0.37(-0.40%) |
Jun 27, 2017 | 92.18 | 93.66 | 91.31 | 91.54 | 646,330 | -0.66(-0.72%) |
Jun 26, 2017 | 92.19 | 93.74 | 91.68 | 92.20 | 718,057 | +0.65(+0.71%) |
Jun 23, 2017 | 90.66 | 91.94 | 89.69 | 91.55 | 738,035 | +0.96(+1.06%) |
Jun 22, 2017 | 91.32 | 91.32 | 89.61 | 90.59 | 597,929 | +0.17(+0.19%) |
Jun 21, 2017 | 90.64 | 90.95 | 89.60 | 90.42 | 541,988 | -0.11(-0.12%) |
Jun 20, 2017 | 91.80 | 92.30 | 90.17 | 90.53 | 672,197 | -1.27(-1.38%) |
Jun 19, 2017 | 89.94 | 92.17 | 89.80 | 91.80 | 857,786 | +2.74(+3.08%) |
Jun 16, 2017 | 88.82 | 90.56 | 88.65 | 89.06 | 791,968 | -0.16(-0.18%) |
Jun 15, 2017 | 87.42 | 89.28 | 86.85 | 89.22 | 632,976 | +0.37(+0.42%) |
Jun 14, 2017 | 89.39 | 89.82 | 88.18 | 88.85 | 494,385 | -0.36(-0.40%) |
Jun 13, 2017 | 88.56 | 90.70 | 88.42 | 89.21 | 792,554 | +0.57(+0.64%) |
Jun 12, 2017 | 87.40 | 89.70 | 87.40 | 88.64 | 693,711 | +1.40(+1.60%) |
Jun 09, 2017 | 86.92 | 89.30 | 86.48 | 87.24 | 1,065,292 | +0.65(+0.75%) |
Jun 08, 2017 | 86.65 | 87.06 | 85.76 | 86.59 | 637,128 | +0.02(+0.02%) |
Jun 07, 2017 | 87.62 | 87.62 | 86.06 | 86.57 | 821,079 | -0.86(-0.98%) |
Jun 06, 2017 | 86.10 | 87.53 | 85.42 | 87.43 | 1,080,459 | +0.54(+0.62%) |
Jun 05, 2017 | 85.70 | 87.60 | 85.23 | 86.89 | 900,880 | +0.93(+1.08%) |
Jun 02, 2017 | 86.65 | 87.91 | 85.20 | 85.96 | 1,149,484 | -0.73(-0.84%) |
Jun 01, 2017 | 84.82 | 87.24 | 84.24 | 86.69 | 1,563,893 | +2.50(+2.97%) |
May 31, 2017 | 82.00 | 84.34 | 79.51 | 84.19 | 1,610,348 | +1.98(+2.41%) |
May 30, 2017 | 82.17 | 83.98 | 82.04 | 82.21 | 1,318,696 | -0.54(-0.65%) |
May 26, 2017 | 84.57 | 84.78 | 81.93 | 82.75 | 2,039,977 | -1.30(-1.55%) |
May 25, 2017 | 89.31 | 90.32 | 83.55 | 84.05 | 2,990,728 | -4.92(-5.53%) |
May 24, 2017 | 91.34 | 94.26 | 87.05 | 88.97 | 6,801,513 | -19.08(-17.66%) |
May 23, 2017 | 108.81 | 110.64 | 105.73 | 108.05 | 1,103,616 | -0.20(-0.18%) |
May 22, 2017 | 107.17 | 108.63 | 105.95 | 108.25 | 653,866 | +1.67(+1.57%) |
May 19, 2017 | 107.37 | 108.75 | 106.47 | 106.58 | 450,729 | -0.07(-0.07%) |
May 18, 2017 | 104.60 | 107.06 | 104.33 | 106.65 | 475,297 | +1.23(+1.17%) |
May 17, 2017 | 107.93 | 107.31 | 105.02 | 105.42 | 462,354 | -2.51(-2.33%) |
May 16, 2017 | 107.92 | 108.18 | 104.87 | 107.93 | 486,430 | -0.01(-0.01%) |
May 15, 2017 | 108.74 | 109.43 | 107.12 | 107.94 | 458,894 | +0.21(+0.19%) |
May 12, 2017 | 108.94 | 108.94 | 107.03 | 107.73 | 392,729 | -1.26(-1.16%) |
May 11, 2017 | 108.69 | 109.63 | 106.14 | 108.99 | 416,322 | +0.04(+0.04%) |
May 10, 2017 | 108.00 | 109.97 | 106.19 | 108.95 | 477,264 | +1.37(+1.27%) |
May 09, 2017 | 107.24 | 108.27 | 106.70 | 107.58 | 432,795 | +0.38(+0.35%) |
May 08, 2017 | 108.00 | 109.31 | 106.91 | 107.20 | 415,283 | -0.64(-0.59%) |
May 05, 2017 | 106.17 | 108.50 | 104.56 | 107.84 | 454,315 | +2.43(+2.31%) |
May 04, 2017 | 105.24 | 106.05 | 104.25 | 105.41 | 404,803 | +0.30(+0.29%) |
May 03, 2017 | 105.92 | 105.92 | 103.89 | 105.11 | 293,976 | -1.24(-1.17%) |
May 02, 2017 | 105.91 | 107.27 | 105.69 | 106.35 | 247,238 | -0.20(-0.19%) |