Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 92.23 | 95.00 | 91.47 | 94.53 | 276,401 | +2.44(+2.65%) |
Jun 29, 2017 | 92.30 | 92.47 | 91.06 | 92.09 | 163,726 | -0.06(-0.07%) |
Jun 28, 2017 | 91.73 | 92.21 | 90.65 | 92.15 | 168,717 | +0.78(+0.85%) |
Jun 27, 2017 | 91.13 | 92.24 | 90.86 | 91.37 | 161,370 | +0.22(+0.24%) |
Jun 26, 2017 | 91.97 | 93.08 | 90.43 | 91.15 | 203,322 | -0.54(-0.59%) |
Jun 23, 2017 | 90.79 | 92.21 | 90.79 | 91.69 | 225,526 | +0.72(+0.79%) |
Jun 22, 2017 | 91.10 | 91.72 | 90.55 | 90.97 | 90,112 | -0.05(-0.05%) |
Jun 21, 2017 | 91.45 | 91.70 | 90.78 | 91.02 | 117,552 | -0.36(-0.39%) |
Jun 20, 2017 | 91.70 | 92.20 | 90.75 | 91.38 | 87,451 | -0.62(-0.67%) |
Jun 19, 2017 | 91.75 | 92.37 | 91.33 | 92.00 | 90,453 | +0.51(+0.56%) |
Jun 16, 2017 | 92.42 | 93.30 | 91.29 | 91.49 | 219,965 | -1.56(-1.68%) |
Jun 15, 2017 | 92.40 | 93.70 | 90.52 | 93.05 | 334,502 | +0.64(+0.69%) |
Jun 14, 2017 | 92.46 | 94.47 | 91.63 | 92.41 | 253,719 | +0.02(+0.02%) |
Jun 13, 2017 | 91.85 | 92.98 | 91.85 | 92.39 | 185,098 | +0.76(+0.83%) |
Jun 12, 2017 | 90.00 | 91.70 | 88.94 | 91.63 | 167,646 | +1.42(+1.57%) |
Jun 09, 2017 | 90.13 | 91.88 | 89.21 | 90.21 | 154,666 | +0.35(+0.39%) |
Jun 08, 2017 | 89.59 | 90.30 | 88.76 | 89.86 | 110,221 | +0.30(+0.33%) |
Jun 07, 2017 | 90.38 | 90.38 | 89.31 | 89.56 | 85,921 | -0.71(-0.79%) |
Jun 06, 2017 | 91.21 | 91.70 | 89.80 | 90.27 | 100,891 | -0.75(-0.82%) |
Jun 05, 2017 | 91.48 | 92.39 | 91.01 | 91.02 | 120,976 | -0.41(-0.45%) |
Jun 02, 2017 | 91.84 | 91.94 | 90.99 | 91.43 | 249,979 | +0.46(+0.51%) |
Jun 01, 2017 | 88.50 | 91.32 | 88.50 | 90.97 | 220,242 | +2.63(+2.98%) |
May 31, 2017 | 89.53 | 90.22 | 87.65 | 88.34 | 160,135 | -0.96(-1.08%) |
May 30, 2017 | 89.97 | 90.50 | 89.06 | 89.30 | 135,378 | -0.91(-1.01%) |
May 26, 2017 | 90.09 | 91.15 | 89.67 | 90.21 | 115,523 | -0.01(-0.01%) |
May 25, 2017 | 90.50 | 91.00 | 90.14 | 90.22 | 160,450 | -0.23(-0.25%) |
May 24, 2017 | 89.96 | 90.89 | 89.30 | 90.45 | 154,451 | +0.67(+0.75%) |
May 23, 2017 | 88.10 | 89.84 | 87.44 | 89.78 | 161,209 | +2.18(+2.49%) |
May 22, 2017 | 87.00 | 88.30 | 86.83 | 87.60 | 107,807 | +0.79(+0.91%) |
May 19, 2017 | 86.82 | 87.86 | 86.20 | 86.81 | 196,235 | +0.22(+0.25%) |
May 18, 2017 | 86.16 | 87.13 | 85.61 | 86.59 | 116,865 | +0.37(+0.43%) |
May 17, 2017 | 86.11 | 88.10 | 85.68 | 86.22 | 273,606 | -0.66(-0.76%) |
May 16, 2017 | 86.85 | 87.37 | 86.32 | 86.88 | 156,729 | +0.34(+0.39%) |
May 15, 2017 | 85.85 | 86.99 | 85.85 | 86.54 | 96,762 | +1.04(+1.22%) |
May 12, 2017 | 85.15 | 85.80 | 84.77 | 85.50 | 127,583 | +0.24(+0.28%) |
May 11, 2017 | 85.46 | 86.16 | 84.52 | 85.26 | 125,339 | -0.50(-0.58%) |
May 10, 2017 | 85.50 | 86.33 | 85.13 | 85.76 | 147,530 | +0.55(+0.65%) |
May 09, 2017 | 84.94 | 85.57 | 83.27 | 85.21 | 135,637 | +0.17(+0.20%) |
May 08, 2017 | 85.08 | 85.48 | 84.53 | 85.04 | 116,210 | -0.23(-0.27%) |
May 05, 2017 | 85.50 | 85.98 | 83.34 | 85.27 | 117,119 | +0.53(+0.63%) |
May 04, 2017 | 84.39 | 85.45 | 84.12 | 84.74 | 111,733 | +0.46(+0.55%) |
May 03, 2017 | 84.17 | 85.10 | 83.71 | 84.28 | 231,809 | +0.14(+0.17%) |
May 02, 2017 | 83.29 | 84.59 | 83.29 | 84.14 | 186,167 | +1.13(+1.36%) |
May 01, 2017 | 82.08 | 84.37 | 81.48 | 83.01 | 193,541 | +0.93(+1.13%) |
Apr 28, 2017 | 84.91 | 86.04 | 81.00 | 82.08 | 639,805 | -3.08(-3.62%) |
Apr 27, 2017 | 82.77 | 86.77 | 78.80 | 85.16 | 1,075,147 | -1.09(-1.26%) |
Apr 26, 2017 | 86.33 | 86.95 | 85.55 | 86.25 | 480,332 | -0.07(-0.08%) |
Apr 25, 2017 | 87.49 | 87.49 | 85.17 | 86.32 | 261,313 | -0.56(-0.64%) |
Apr 24, 2017 | 88.38 | 88.56 | 86.53 | 86.88 | 89,597 | -0.36(-0.41%) |
Apr 21, 2017 | 86.86 | 88.00 | 86.28 | 87.24 | 284,769 | +0.09(+0.10%) |
Apr 20, 2017 | 86.22 | 87.42 | 85.95 | 87.15 | 166,770 | +1.09(+1.27%) |
Apr 19, 2017 | 85.88 | 87.38 | 85.88 | 86.06 | 225,778 | -0.17(-0.20%) |
Apr 18, 2017 | 86.11 | 88.90 | 84.74 | 86.23 | 219,828 | -0.28(-0.32%) |
Apr 17, 2017 | 86.17 | 89.35 | 84.23 | 86.51 | 108,771 | +0.61(+0.71%) |
Apr 13, 2017 | 86.19 | 87.32 | 85.67 | 85.90 | 133,673 | -0.54(-0.62%) |
Apr 12, 2017 | 88.14 | 88.14 | 86.29 | 86.44 | 246,167 | -1.95(-2.21%) |
Apr 11, 2017 | 88.26 | 89.49 | 81.07 | 88.39 | 198,111 | +0.10(+0.11%) |
Apr 10, 2017 | 88.32 | 89.06 | 87.85 | 88.29 | 89,422 | +0.06(+0.07%) |
Apr 07, 2017 | 87.54 | 88.54 | 87.09 | 88.23 | 115,317 | +0.65(+0.74%) |
Apr 06, 2017 | 87.34 | 87.61 | 83.65 | 87.58 | 233,683 | +0.59(+0.68%) |
Apr 05, 2017 | 86.94 | 87.83 | 86.30 | 86.99 | 269,689 | +0.03(+0.03%) |
Apr 04, 2017 | 86.38 | 87.37 | 85.50 | 86.96 | 217,033 | +0.46(+0.53%) |