Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 91.14 | 91.75 | 90.83 | 91.25 | 1,097,050 | +0.31(+0.34%) |
Aug 30, 2017 | 90.21 | 91.15 | 89.44 | 90.94 | 541,744 | +0.52(+0.58%) |
Aug 29, 2017 | 90.96 | 91.21 | 89.95 | 90.41 | 638,635 | -0.57(-0.62%) |
Aug 28, 2017 | 92.15 | 92.49 | 90.28 | 90.98 | 832,912 | -0.92(-1.00%) |
Aug 25, 2017 | 91.08 | 92.31 | 90.46 | 91.90 | 695,168 | +1.19(+1.31%) |
Aug 24, 2017 | 91.74 | 92.54 | 90.62 | 90.71 | 1,350,481 | -0.88(-0.96%) |
Aug 23, 2017 | 90.44 | 92.04 | 90.30 | 91.59 | 573,108 | +1.08(+1.20%) |
Aug 22, 2017 | 91.37 | 91.52 | 90.30 | 90.50 | 834,422 | -0.87(-0.95%) |
Aug 21, 2017 | 90.75 | 92.12 | 90.31 | 91.37 | 627,749 | +0.71(+0.78%) |
Aug 18, 2017 | 91.34 | 91.36 | 89.51 | 90.66 | 1,144,921 | -0.93(-1.02%) |
Aug 17, 2017 | 91.76 | 92.21 | 91.25 | 91.59 | 984,265 | -0.73(-0.79%) |
Aug 16, 2017 | 92.67 | 93.14 | 91.92 | 92.33 | 883,459 | -0.30(-0.33%) |
Aug 15, 2017 | 92.57 | 92.82 | 91.12 | 92.63 | 991,108 | -0.06(-0.07%) |
Aug 14, 2017 | 91.12 | 92.90 | 91.12 | 92.69 | 885,773 | +1.86(+2.05%) |
Aug 11, 2017 | 91.51 | 91.93 | 90.05 | 90.83 | 746,470 | -0.92(-1.01%) |
Aug 10, 2017 | 91.69 | 91.90 | 91.15 | 91.75 | 733,789 | -0.30(-0.33%) |
Aug 09, 2017 | 92.91 | 92.91 | 91.87 | 92.06 | 665,695 | -0.98(-1.05%) |
Aug 08, 2017 | 92.69 | 93.42 | 92.41 | 93.03 | 876,346 | +0.16(+0.17%) |
Aug 07, 2017 | 93.98 | 93.98 | 92.69 | 92.87 | 558,141 | -1.11(-1.18%) |
Aug 04, 2017 | 93.59 | 94.35 | 93.31 | 93.98 | 1,011,695 | +0.39(+0.41%) |
Aug 03, 2017 | 92.19 | 93.68 | 92.19 | 93.60 | 918,328 | +1.42(+1.54%) |
Aug 02, 2017 | 93.05 | 94.57 | 91.65 | 92.18 | 1,171,819 | -0.03(-0.03%) |
Aug 01, 2017 | 92.78 | 91.44 | 92.21 | 786,512 | +0.73(+0.79%) | |
Jul 31, 2017 | 92.55 | 92.89 | 90.73 | 91.48 | 1,386,138 | -1.07(-1.16%) |
Jul 28, 2017 | 91.73 | 92.65 | 91.33 | 92.55 | 926,875 | +0.85(+0.92%) |
Jul 27, 2017 | 90.90 | 91.89 | 89.82 | 91.71 | 786,656 | +0.64(+0.70%) |
Jul 26, 2017 | 90.31 | 91.11 | 89.86 | 91.07 | 542,159 | +0.83(+0.92%) |
Jul 25, 2017 | 90.41 | 90.41 | 89.53 | 90.24 | 679,614 | +0.20(+0.22%) |
Jul 24, 2017 | 90.10 | 90.44 | 89.57 | 90.04 | 648,116 | +0.08(+0.08%) |
Jul 21, 2017 | 89.73 | 90.01 | 89.49 | 89.97 | 531,236 | +0.08(+0.08%) |
Jul 20, 2017 | 91.02 | 91.23 | 89.85 | 89.89 | 674,973 | -1.17(-1.29%) |
Jul 19, 2017 | 90.11 | 91.26 | 89.94 | 91.06 | 1,011,902 | +0.92(+1.02%) |
Jul 18, 2017 | 91.91 | 92.25 | 89.94 | 90.14 | 1,099,833 | -1.83(-1.99%) |
Jul 17, 2017 | 92.07 | 92.61 | 91.57 | 91.97 | 866,697 | -0.11(-0.12%) |
Jul 14, 2017 | 91.43 | 92.59 | 91.34 | 92.08 | 663,673 | +1.01(+1.10%) |
Jul 13, 2017 | 90.48 | 91.56 | 90.23 | 91.07 | 802,735 | +0.85(+0.94%) |
Jul 12, 2017 | 89.32 | 90.44 | 89.32 | 90.22 | 677,720 | +1.17(+1.32%) |
Jul 11, 2017 | 89.18 | 89.41 | 88.35 | 89.05 | 916,048 | -0.21(-0.24%) |
Jul 10, 2017 | 90.90 | 91.55 | 89.06 | 89.26 | 1,063,991 | -1.63(-1.79%) |
Jul 07, 2017 | 90.77 | 91.40 | 90.49 | 90.89 | 624,710 | +0.12(+0.13%) |
Jul 06, 2017 | 92.69 | 92.98 | 90.73 | 90.77 | 828,403 | -2.29(-2.46%) |
Jul 05, 2017 | 94.60 | 94.64 | 92.77 | 93.05 | 858,433 | -1.48(-1.57%) |
Jul 03, 2017 | 93.52 | 94.63 | 93.39 | 94.54 | 394,107 | +1.46(+1.57%) |
Jun 30, 2017 | 93.44 | 93.83 | 92.78 | 93.08 | 766,856 | -0.12(-0.13%) |
Jun 29, 2017 | 92.99 | 93.67 | 92.56 | 93.20 | 851,379 | -0.16(-0.17%) |
Jun 28, 2017 | 93.60 | 93.72 | 92.90 | 93.36 | 740,568 | +0.30(+0.32%) |
Jun 27, 2017 | 94.32 | 94.66 | 92.98 | 93.06 | 1,109,033 | -1.49(-1.57%) |
Jun 26, 2017 | 94.84 | 95.14 | 94.29 | 94.55 | 814,743 | +0.12(+0.13%) |
Jun 23, 2017 | 93.86 | 94.95 | 93.81 | 94.43 | 1,033,071 | +0.55(+0.58%) |
Jun 22, 2017 | 93.91 | 94.64 | 93.40 | 93.88 | 705,994 | -0.21(-0.22%) |
Jun 21, 2017 | 94.74 | 95.10 | 93.47 | 94.09 | 544,520 | -0.63(-0.67%) |
Jun 20, 2017 | 94.53 | 95.04 | 93.51 | 94.72 | 642,557 | +0.10(+0.10%) |
Jun 19, 2017 | 94.75 | 94.96 | 93.79 | 94.63 | 703,225 | -0.22(-0.23%) |
Jun 16, 2017 | 95.91 | 96.29 | 94.48 | 94.84 | 1,242,020 | -0.87(-0.91%) |
Jun 15, 2017 | 94.68 | 95.95 | 94.68 | 95.72 | 797,507 | +0.50(+0.52%) |
Jun 14, 2017 | 95.73 | 96.09 | 94.78 | 95.22 | 731,518 | -0.15(-0.16%) |
Jun 13, 2017 | 95.14 | 96.14 | 94.35 | 95.37 | 874,969 | -0.22(-0.23%) |
Jun 12, 2017 | 94.14 | 95.93 | 94.08 | 95.59 | 1,078,727 | +1.41(+1.49%) |
Jun 09, 2017 | 92.01 | 94.53 | 91.81 | 94.18 | 1,182,827 | +1.99(+2.15%) |
Jun 08, 2017 | 92.20 | 90.90 | 92.20 | 651,375 | +0.65(+0.71%) | |
Jun 07, 2017 | 91.07 | 91.66 | 91.07 | 91.54 | 949,787 | +0.60(+0.66%) |
Jun 06, 2017 | 91.88 | 91.88 | 90.41 | 90.94 | 684,083 | -0.99(-1.07%) |
Jun 05, 2017 | 91.93 | 92.23 | 91.19 | 91.93 | 548,815 | -0.09(-0.10%) |
Jun 02, 2017 | 92.12 | 92.37 | 91.61 | 92.02 | 796,555 | +0.46(+0.50%) |