Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 88.83 | 89.53 | 88.32 | 89.20 | 37,076 | +0.65(+0.74%) |
Aug 30, 2017 | 87.38 | 88.97 | 87.38 | 88.55 | 42,201 | +0.89(+1.01%) |
Aug 29, 2017 | 88.41 | 90.00 | 87.47 | 87.66 | 48,004 | -1.50(-1.68%) |
Aug 28, 2017 | 86.91 | 91.12 | 86.91 | 89.16 | 77,745 | +3.27(+3.81%) |
Aug 25, 2017 | 85.23 | 86.68 | 84.86 | 85.89 | 38,424 | +0.51(+0.60%) |
Aug 24, 2017 | 85.98 | 86.17 | 84.88 | 85.37 | 25,784 | -0.37(-0.44%) |
Aug 23, 2017 | 85.79 | 87.66 | 85.70 | 85.75 | 39,543 | -0.61(-0.70%) |
Aug 22, 2017 | 88.36 | 88.36 | 85.89 | 86.35 | 36,874 | -1.92(-2.17%) |
Aug 21, 2017 | 87.52 | 88.41 | 86.63 | 88.27 | 52,280 | +1.07(+1.23%) |
Aug 18, 2017 | 87.29 | 87.57 | 86.91 | 87.19 | 36,964 | +0.19(+0.21%) |
Aug 17, 2017 | 87.80 | 88.32 | 86.59 | 87.01 | 29,933 | -0.93(-1.06%) |
Aug 16, 2017 | 87.94 | 89.02 | 87.33 | 87.94 | 39,649 | +0.00(+0.00%) |
Aug 15, 2017 | 88.69 | 89.20 | 87.57 | 87.94 | 28,384 | -0.70(-0.79%) |
Aug 14, 2017 | 87.80 | 89.20 | 87.71 | 88.64 | 45,761 | +1.40(+1.61%) |
Aug 11, 2017 | 86.12 | 87.61 | 86.12 | 87.24 | 36,084 | +1.07(+1.25%) |
Aug 10, 2017 | 87.01 | 87.38 | 85.98 | 86.17 | 40,442 | -1.73(-1.97%) |
Aug 09, 2017 | 86.87 | 88.60 | 86.26 | 87.90 | 46,495 | +0.47(+0.53%) |
Aug 08, 2017 | 86.96 | 89.25 | 86.91 | 87.43 | 32,200 | +0.14(+0.16%) |
Aug 07, 2017 | 87.85 | 87.85 | 86.82 | 87.29 | 34,186 | -0.51(-0.59%) |
Aug 04, 2017 | 86.59 | 88.60 | 86.59 | 87.80 | 32,634 | +1.26(+1.46%) |
Aug 03, 2017 | 88.74 | 88.74 | 85.98 | 86.54 | 39,025 | -1.81(-2.05%) |
Aug 02, 2017 | 88.26 | 89.10 | 87.47 | 88.35 | 29,103 | -0.23(-0.26%) |
Aug 01, 2017 | 89.61 | 89.61 | 88.03 | 88.59 | 24,895 | -0.93(-1.04%) |
Jul 31, 2017 | 88.63 | 89.61 | 87.93 | 89.52 | 49,216 | +0.89(+1.00%) |
Jul 28, 2017 | 87.19 | 88.87 | 87.19 | 88.63 | 29,718 | +1.45(+1.66%) |
Jul 27, 2017 | 87.28 | 88.12 | 85.46 | 87.19 | 12,418 | -0.37(-0.43%) |
Jul 26, 2017 | 88.31 | 89.47 | 87.47 | 87.56 | 23,900 | -0.70(-0.79%) |
Jul 25, 2017 | 87.79 | 89.38 | 87.59 | 88.26 | 35,770 | +0.75(+0.85%) |
Jul 24, 2017 | 87.84 | 87.84 | 86.49 | 87.51 | 35,607 | -0.28(-0.32%) |
Jul 21, 2017 | 88.77 | 89.80 | 87.47 | 87.79 | 52,600 | -0.33(-0.37%) |
Jul 20, 2017 | 89.43 | 87.19 | 88.12 | 17,951 | -0.61(-0.68%) | |
Jul 19, 2017 | 87.65 | 89.15 | 87.00 | 88.73 | 37,622 | +1.96(+2.26%) |
Jul 18, 2017 | 86.77 | 87.47 | 86.11 | 86.77 | 35,672 | -0.33(-0.37%) |
Jul 17, 2017 | 86.44 | 88.45 | 86.44 | 87.09 | 45,989 | +0.79(+0.92%) |
Jul 14, 2017 | 84.90 | 86.72 | 84.90 | 86.30 | 45,092 | +1.31(+1.54%) |
Jul 13, 2017 | 86.07 | 86.07 | 84.34 | 84.99 | 26,098 | -0.93(-1.09%) |
Jul 12, 2017 | 85.88 | 86.49 | 85.04 | 85.93 | 24,698 | +0.42(+0.49%) |
Jul 11, 2017 | 85.55 | 86.30 | 84.71 | 85.51 | 36,335 | +0.19(+0.22%) |
Jul 10, 2017 | 85.79 | 86.77 | 85.23 | 85.32 | 31,853 | -0.51(-0.60%) |
Jul 07, 2017 | 85.13 | 85.88 | 84.11 | 85.83 | 17,873 | +1.12(+1.32%) |
Jul 06, 2017 | 83.83 | 85.23 | 83.69 | 84.71 | 52,211 | +0.33(+0.39%) |
Jul 05, 2017 | 85.65 | 85.65 | 83.83 | 84.39 | 43,734 | -1.12(-1.31%) |
Jul 03, 2017 | 85.32 | 85.97 | 85.09 | 85.51 | 12,405 | +0.89(+1.05%) |
Jun 30, 2017 | 84.34 | 85.74 | 84.20 | 84.62 | 34,713 | +0.28(+0.33%) |
Jun 29, 2017 | 85.13 | 85.13 | 83.08 | 84.34 | 24,136 | -0.61(-0.71%) |
Jun 28, 2017 | 83.04 | 85.18 | 83.04 | 84.95 | 26,001 | +2.29(+2.77%) |
Jun 27, 2017 | 84.11 | 84.11 | 82.48 | 82.66 | 52,378 | -1.40(-1.66%) |
Jun 26, 2017 | 84.53 | 85.18 | 83.69 | 84.06 | 24,031 | -0.05(-0.06%) |
Jun 23, 2017 | 84.57 | 84.90 | 83.73 | 84.11 | 40,435 | -0.33(-0.39%) |
Jun 22, 2017 | 84.15 | 85.37 | 82.99 | 84.43 | 21,827 | +0.65(+0.78%) |
Jun 21, 2017 | 85.65 | 85.65 | 83.69 | 83.78 | 27,854 | -1.45(-1.70%) |
Jun 20, 2017 | 85.74 | 85.74 | 84.43 | 85.23 | 57,752 | -0.79(-0.92%) |
Jun 19, 2017 | 86.30 | 86.30 | 84.80 | 86.02 | 32,604 | +0.51(+0.60%) |
Jun 16, 2017 | 84.76 | 85.79 | 84.76 | 85.51 | 80,739 | +0.23(+0.27%) |
Jun 15, 2017 | 83.87 | 85.27 | 83.87 | 85.27 | 28,783 | +0.05(+0.05%) |
Jun 14, 2017 | 86.02 | 86.02 | 84.76 | 85.23 | 28,936 | -0.65(-0.76%) |
Jun 13, 2017 | 86.07 | 86.81 | 84.95 | 85.88 | 30,742 | -0.33(-0.38%) |
Jun 12, 2017 | 86.02 | 86.86 | 85.55 | 86.21 | 30,994 | +0.23(+0.27%) |
Jun 09, 2017 | 82.94 | 86.44 | 82.20 | 85.97 | 46,629 | +3.45(+4.18%) |
Jun 08, 2017 | 81.64 | 82.71 | 80.66 | 82.52 | 34,041 | +1.12(+1.38%) |
Jun 07, 2017 | 81.03 | 82.01 | 80.47 | 81.40 | 48,055 | +0.47(+0.58%) |
Jun 06, 2017 | 81.68 | 81.92 | 80.52 | 80.94 | 40,672 | -1.45(-1.76%) |
Jun 05, 2017 | 82.85 | 82.99 | 81.96 | 82.38 | 21,443 | -0.42(-0.51%) |
Jun 02, 2017 | 82.52 | 83.97 | 82.45 | 82.80 | 48,903 | +0.33(+0.40%) |