Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 102.38 | 105.65 | 102.27 | 103.17 | 9,434,769 | +1.33(+1.30%) |
Jul 28, 2017 | 100.00 | 102.09 | 99.77 | 101.84 | 9,082,545 | +1.52(+1.51%) |
Jul 27, 2017 | 89.80 | 104.12 | 89.80 | 100.33 | 34,389,380 | +8.37(+9.11%) |
Jul 26, 2017 | 89.85 | 92.02 | 89.39 | 91.95 | 6,475,305 | +2.43(+2.71%) |
Jul 25, 2017 | 89.97 | 90.28 | 89.12 | 89.52 | 3,724,225 | -0.31(-0.35%) |
Jul 24, 2017 | 90.53 | 90.62 | 88.90 | 89.84 | 6,226,311 | -0.90(-0.99%) |
Jul 21, 2017 | 89.09 | 91.05 | 89.09 | 90.74 | 4,290,086 | +1.08(+1.20%) |
Jul 20, 2017 | 89.77 | 89.25 | 89.66 | 3,585,513 | +0.51(+0.57%) | |
Jul 19, 2017 | 88.07 | 89.43 | 87.81 | 89.15 | 4,239,560 | +1.25(+1.43%) |
Jul 18, 2017 | 87.58 | 87.96 | 87.21 | 87.90 | 2,740,389 | -0.34(-0.39%) |
Jul 17, 2017 | 87.96 | 88.33 | 87.82 | 88.24 | 3,629,906 | +0.30(+0.35%) |
Jul 14, 2017 | 88.41 | 87.84 | 87.94 | 3,270,243 | -0.24(-0.28%) | |
Jul 13, 2017 | 88.92 | 89.09 | 88.00 | 88.18 | 5,428,751 | -0.75(-0.85%) |
Jul 12, 2017 | 89.19 | 89.77 | 88.79 | 88.93 | 3,557,049 | +0.57(+0.65%) |
Jul 11, 2017 | 89.57 | 89.89 | 87.76 | 88.36 | 5,863,888 | -1.58(-1.76%) |
Jul 10, 2017 | 91.10 | 91.42 | 89.92 | 89.94 | 6,250,321 | -1.28(-1.41%) |
Jul 07, 2017 | 90.02 | 91.46 | 89.73 | 91.22 | 3,197,320 | +1.47(+1.64%) |
Jul 06, 2017 | 90.03 | 90.03 | 89.19 | 89.75 | 3,140,370 | -0.55(-0.61%) |
Jul 05, 2017 | 89.20 | 90.34 | 88.40 | 90.30 | 3,269,432 | +1.43(+1.61%) |
Jul 03, 2017 | 89.49 | 88.42 | 88.86 | 1,833,785 | -0.03(-0.04%) | |
Jun 30, 2017 | 88.66 | 89.20 | 88.29 | 88.90 | 3,409,921 | +0.87(+0.99%) |
Jun 29, 2017 | 88.85 | 88.97 | 87.69 | 88.03 | 4,379,435 | -1.06(-1.19%) |
Jun 28, 2017 | 88.33 | 89.23 | 87.25 | 89.09 | 3,382,480 | +1.02(+1.16%) |
Jun 27, 2017 | 88.36 | 89.03 | 88.06 | 88.07 | 3,321,848 | -0.62(-0.69%) |
Jun 26, 2017 | 88.20 | 88.74 | 88.01 | 88.68 | 2,780,624 | +0.69(+0.79%) |
Jun 23, 2017 | 88.53 | 87.87 | 87.99 | 3,267,992 | -0.43(-0.49%) | |
Jun 22, 2017 | 89.10 | 89.10 | 87.95 | 88.42 | 2,681,348 | -0.51(-0.58%) |
Jun 21, 2017 | 90.01 | 90.01 | 88.54 | 88.93 | 3,558,817 | +0.02(+0.02%) |
Jun 20, 2017 | 88.95 | 89.71 | 88.88 | 88.92 | 4,137,847 | -1.41(-1.57%) |
Jun 19, 2017 | 90.00 | 90.37 | 89.59 | 90.33 | 2,327,833 | +0.54(+0.60%) |
Jun 16, 2017 | 88.20 | 89.99 | 88.20 | 89.79 | 4,117,725 | +1.15(+1.29%) |
Jun 15, 2017 | 87.53 | 88.76 | 87.28 | 88.65 | 1,865,854 | +0.80(+0.91%) |
Jun 14, 2017 | 88.66 | 88.77 | 87.48 | 87.85 | 3,088,717 | -0.54(-0.61%) |
Jun 13, 2017 | 88.16 | 88.57 | 87.96 | 88.39 | 2,717,966 | +0.29(+0.33%) |
Jun 12, 2017 | 87.08 | 88.12 | 86.78 | 88.10 | 2,339,751 | +1.24(+1.43%) |
Jun 09, 2017 | 87.51 | 87.86 | 86.63 | 86.86 | 4,925,959 | -0.57(-0.66%) |
Jun 08, 2017 | 87.73 | 87.86 | 87.15 | 87.43 | 3,011,690 | -0.15(-0.17%) |
Jun 07, 2017 | 87.64 | 88.07 | 87.36 | 87.58 | 2,719,480 | +0.27(+0.31%) |
Jun 06, 2017 | 87.14 | 87.75 | 86.84 | 87.31 | 2,309,119 | +0.09(+0.10%) |
Jun 05, 2017 | 87.22 | 87.68 | 87.04 | 87.22 | 3,637,859 | +0.10(+0.12%) |
Jun 02, 2017 | 86.38 | 87.20 | 84.98 | 87.12 | 9,429,923 | -2.04(-2.29%) |
Jun 01, 2017 | 88.86 | 89.21 | 88.01 | 89.17 | 2,818,923 | +0.85(+0.96%) |
May 31, 2017 | 87.74 | 88.43 | 87.58 | 88.32 | 3,677,877 | +0.72(+0.83%) |
May 30, 2017 | 87.32 | 87.71 | 86.74 | 87.60 | 2,003,933 | +0.16(+0.18%) |
May 26, 2017 | 87.34 | 87.60 | 87.06 | 87.44 | 2,224,413 | +0.16(+0.19%) |
May 25, 2017 | 86.51 | 87.51 | 86.30 | 87.28 | 2,123,991 | +1.02(+1.18%) |
May 24, 2017 | 85.84 | 86.33 | 85.79 | 86.26 | 2,251,849 | +0.39(+0.45%) |
May 23, 2017 | 85.73 | 85.88 | 85.46 | 85.87 | 1,621,436 | +0.07(+0.08%) |
May 22, 2017 | 84.96 | 85.90 | 84.93 | 85.80 | 2,335,741 | +0.72(+0.84%) |
May 19, 2017 | 84.84 | 85.34 | 84.45 | 85.08 | 3,234,592 | +0.23(+0.27%) |
May 18, 2017 | 83.82 | 85.11 | 83.51 | 84.85 | 2,546,901 | +0.91(+1.08%) |
May 17, 2017 | 84.29 | 84.62 | 83.89 | 83.95 | 3,248,414 | -0.88(-1.04%) |
May 16, 2017 | 84.89 | 85.21 | 84.68 | 84.83 | 2,565,377 | -0.11(-0.13%) |
May 15, 2017 | 83.70 | 85.02 | 83.48 | 84.94 | 3,899,187 | +1.10(+1.32%) |
May 12, 2017 | 83.32 | 83.95 | 83.04 | 83.83 | 2,268,716 | +0.61(+0.74%) |
May 11, 2017 | 83.28 | 83.34 | 82.71 | 83.22 | 3,510,934 | -0.15(-0.18%) |
May 10, 2017 | 83.66 | 84.12 | 82.69 | 83.37 | 3,384,502 | -0.39(-0.46%) |
May 09, 2017 | 83.37 | 84.06 | 82.97 | 83.76 | 3,042,779 | +0.33(+0.39%) |
May 08, 2017 | 85.84 | 85.97 | 83.19 | 83.43 | 5,563,392 | -2.23(-2.61%) |
May 05, 2017 | 85.71 | 85.87 | 85.10 | 85.66 | 2,154,384 | +0.16(+0.19%) |
May 04, 2017 | 84.82 | 85.52 | 84.20 | 85.50 | 3,915,371 | +1.37(+1.63%) |
May 03, 2017 | 85.37 | 85.95 | 82.39 | 84.13 | 7,343,943 | -5.61(-6.25%) |
May 02, 2017 | 89.89 | 90.10 | 89.38 | 89.73 | 2,612,650 | +0.03(+0.04%) |