Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 92.04 | 93.72 | 92.04 | 92.55 | 1,880,482 | +0.65(+0.70%) |
Jun 29, 2017 | 92.79 | 92.79 | 91.41 | 91.90 | 1,064,242 | -0.91(-0.98%) |
Jun 28, 2017 | 93.65 | 93.83 | 92.75 | 92.81 | 958,110 | -0.44(-0.47%) |
Jun 27, 2017 | 94.84 | 94.90 | 93.14 | 93.25 | 1,189,338 | -1.81(-1.90%) |
Jun 26, 2017 | 94.91 | 95.42 | 94.55 | 95.06 | 1,264,002 | +0.41(+0.43%) |
Jun 23, 2017 | 95.07 | 95.42 | 94.27 | 94.65 | 1,466,986 | -0.61(-0.64%) |
Jun 22, 2017 | 96.00 | 96.19 | 95.24 | 95.27 | 885,492 | -0.91(-0.94%) |
Jun 21, 2017 | 96.41 | 97.00 | 95.92 | 96.17 | 977,794 | -0.02(-0.02%) |
Jun 20, 2017 | 96.83 | 96.93 | 96.04 | 96.19 | 905,512 | -0.61(-0.63%) |
Jun 19, 2017 | 96.51 | 97.11 | 95.66 | 96.80 | 1,460,618 | +0.41(+0.42%) |
Jun 16, 2017 | 99.13 | 99.27 | 95.44 | 96.39 | 2,654,099 | -2.63(-2.65%) |
Jun 15, 2017 | 98.30 | 99.42 | 97.84 | 99.02 | 1,574,038 | +0.42(+0.43%) |
Jun 14, 2017 | 98.57 | 99.41 | 98.43 | 98.60 | 864,555 | +0.16(+0.16%) |
Jun 13, 2017 | 97.56 | 98.49 | 97.11 | 98.45 | 836,950 | +0.53(+0.54%) |
Jun 12, 2017 | 98.45 | 98.67 | 97.62 | 97.92 | 786,158 | -0.36(-0.37%) |
Jun 09, 2017 | 98.15 | 98.40 | 97.63 | 98.28 | 966,613 | +0.18(+0.18%) |
Jun 08, 2017 | 99.58 | 97.83 | 98.10 | 1,418,330 | -1.44(-1.45%) | |
Jun 07, 2017 | 99.26 | 99.60 | 99.03 | 99.54 | 825,143 | +0.00(+0.00%) |
Jun 06, 2017 | 99.50 | 100.01 | 99.21 | 99.54 | 754,108 | +0.04(+0.04%) |
Jun 05, 2017 | 99.75 | 99.78 | 99.29 | 99.50 | 1,531,603 | -0.39(-0.39%) |
Jun 02, 2017 | 99.36 | 99.99 | 98.92 | 99.89 | 1,228,290 | +0.05(+0.05%) |
Jun 01, 2017 | 99.64 | 99.83 | 98.99 | 99.83 | 1,484,152 | +0.47(+0.48%) |
May 31, 2017 | 99.76 | 100.13 | 99.31 | 99.36 | 1,916,572 | -0.22(-0.22%) |
May 30, 2017 | 99.89 | 99.89 | 99.17 | 99.58 | 846,843 | -0.38(-0.38%) |
May 26, 2017 | 99.39 | 100.41 | 98.86 | 99.95 | 1,151,977 | +0.56(+0.56%) |
May 25, 2017 | 98.49 | 99.76 | 98.29 | 99.39 | 2,186,120 | +0.82(+0.83%) |
May 24, 2017 | 97.49 | 98.67 | 97.44 | 98.58 | 1,392,847 | +1.05(+1.08%) |
May 23, 2017 | 96.88 | 98.11 | 96.68 | 97.52 | 1,455,023 | +0.85(+0.88%) |
May 22, 2017 | 95.88 | 97.18 | 95.88 | 96.67 | 1,586,026 | +0.68(+0.71%) |
May 19, 2017 | 94.95 | 96.14 | 94.37 | 95.99 | 1,835,175 | +1.05(+1.10%) |
May 18, 2017 | 93.18 | 95.31 | 92.81 | 94.95 | 2,075,917 | +1.71(+1.83%) |
May 17, 2017 | 91.91 | 94.00 | 91.49 | 93.24 | 1,467,558 | +1.34(+1.46%) |
May 16, 2017 | 92.57 | 92.58 | 91.79 | 91.91 | 694,590 | -0.55(-0.59%) |
May 15, 2017 | 91.72 | 92.57 | 91.55 | 92.45 | 935,742 | +0.67(+0.73%) |
May 12, 2017 | 91.25 | 91.92 | 91.24 | 91.79 | 688,530 | +0.45(+0.49%) |
May 11, 2017 | 91.15 | 91.50 | 90.89 | 91.34 | 896,708 | -0.07(-0.07%) |
May 10, 2017 | 91.25 | 91.83 | 91.02 | 91.41 | 923,002 | +0.19(+0.21%) |
May 09, 2017 | 91.70 | 91.97 | 91.00 | 91.22 | 854,464 | -0.51(-0.55%) |
May 08, 2017 | 92.06 | 92.14 | 91.55 | 91.73 | 1,565,573 | -0.47(-0.51%) |
May 05, 2017 | 92.28 | 92.28 | 91.89 | 92.20 | 798,667 | +0.23(+0.25%) |
May 04, 2017 | 92.06 | 92.71 | 91.47 | 91.97 | 1,326,186 | +0.46(+0.51%) |
May 03, 2017 | 91.57 | 91.74 | 90.87 | 91.50 | 1,435,998 | -0.27(-0.30%) |
May 02, 2017 | 91.83 | 92.09 | 91.48 | 91.78 | 1,026,481 | +0.01(+0.01%) |
May 01, 2017 | 92.58 | 92.75 | 91.77 | 91.77 | 1,042,634 | -0.99(-1.06%) |
Apr 28, 2017 | 91.72 | 92.81 | 91.59 | 92.75 | 1,244,922 | +0.70(+0.76%) |
Apr 27, 2017 | 92.40 | 93.00 | 91.93 | 92.05 | 1,047,320 | -0.10(-0.11%) |
Apr 26, 2017 | 93.11 | 93.19 | 91.31 | 92.15 | 2,086,349 | -0.82(-0.89%) |
Apr 25, 2017 | 93.05 | 93.35 | 92.83 | 92.98 | 1,098,240 | +0.02(+0.02%) |
Apr 24, 2017 | 92.27 | 93.11 | 92.27 | 92.96 | 1,008,834 | +0.89(+0.97%) |
Apr 21, 2017 | 93.10 | 93.22 | 92.05 | 92.07 | 1,254,209 | -1.20(-1.29%) |
Apr 20, 2017 | 93.22 | 93.52 | 92.66 | 93.27 | 1,096,842 | +0.15(+0.16%) |
Apr 19, 2017 | 93.92 | 94.11 | 92.89 | 93.12 | 765,704 | -0.72(-0.77%) |
Apr 18, 2017 | 93.19 | 94.30 | 93.12 | 93.84 | 1,000,133 | +0.66(+0.71%) |
Apr 17, 2017 | 92.85 | 93.31 | 92.73 | 93.18 | 650,220 | +0.43(+0.46%) |
Apr 13, 2017 | 93.40 | 93.41 | 92.71 | 92.75 | 667,113 | -0.73(-0.78%) |
Apr 12, 2017 | 92.96 | 93.53 | 92.60 | 93.48 | 695,378 | +0.55(+0.59%) |
Apr 11, 2017 | 92.69 | 92.99 | 92.39 | 92.93 | 859,920 | +0.08(+0.08%) |
Apr 10, 2017 | 93.97 | 94.12 | 92.62 | 92.86 | 1,663,518 | -1.03(-1.10%) |
Apr 07, 2017 | 93.46 | 94.13 | 93.11 | 93.89 | 1,121,127 | +0.55(+0.59%) |
Apr 06, 2017 | 93.50 | 93.67 | 93.03 | 93.34 | 624,712 | -0.16(-0.17%) |
Apr 05, 2017 | 93.03 | 94.13 | 92.78 | 93.50 | 1,064,685 | +0.58(+0.63%) |
Apr 04, 2017 | 92.95 | 93.05 | 92.36 | 92.92 | 1,091,184 | -0.45(-0.49%) |