Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 78.43 | 81.07 | 77.33 | 78.43 | 12,270 | -0.33(-0.42%) |
Jul 28, 2017 | 77.33 | 80.29 | 77.33 | 78.76 | 9,327 | +1.10(+1.42%) |
Jul 27, 2017 | 81.07 | 81.07 | 77.00 | 77.66 | 14,801 | -3.19(-3.95%) |
Jul 26, 2017 | 81.95 | 83.38 | 80.19 | 80.85 | 8,444 | -1.54(-1.87%) |
Jul 25, 2017 | 80.52 | 83.93 | 79.97 | 82.39 | 12,540 | +2.09(+2.60%) |
Jul 24, 2017 | 79.64 | 80.96 | 79.53 | 80.30 | 10,734 | +0.33(+0.41%) |
Jul 21, 2017 | 80.63 | 82.06 | 79.31 | 79.97 | 12,093 | +0.22(+0.28%) |
Jul 20, 2017 | 78.10 | 80.85 | 78.10 | 79.75 | 13,045 | +1.32(+1.68%) |
Jul 19, 2017 | 80.74 | 81.73 | 77.66 | 78.43 | 9,356 | -2.09(-2.60%) |
Jul 18, 2017 | 82.94 | 83.95 | 80.30 | 80.52 | 9,733 | -2.53(-3.05%) |
Jul 17, 2017 | 84.59 | 86.35 | 82.61 | 83.05 | 10,990 | -1.65(-1.95%) |
Jul 14, 2017 | 85.03 | 85.15 | 83.82 | 84.70 | 6,739 | -0.66(-0.77%) |
Jul 13, 2017 | 87.12 | 87.56 | 84.04 | 85.36 | 13,258 | -1.98(-2.27%) |
Jul 12, 2017 | 87.23 | 88.33 | 86.02 | 87.34 | 10,556 | +0.88(+1.02%) |
Jul 11, 2017 | 86.24 | 89.10 | 83.44 | 86.46 | 10,468 | +0.11(+0.13%) |
Jul 10, 2017 | 87.01 | 88.72 | 85.25 | 86.35 | 13,233 | -0.88(-1.01%) |
Jul 07, 2017 | 84.15 | 87.67 | 84.15 | 87.23 | 10,208 | +2.53(+2.99%) |
Jul 06, 2017 | 85.25 | 86.90 | 82.61 | 84.70 | 13,773 | -1.65(-1.91%) |
Jul 05, 2017 | 83.71 | 87.67 | 83.71 | 86.35 | 12,376 | -0.55(-0.63%) |
Jul 03, 2017 | 87.56 | 89.70 | 85.69 | 86.90 | 6,256 | -0.33(-0.38%) |
Jun 30, 2017 | 90.42 | 90.42 | 87.01 | 87.23 | 9,464 | -1.76(-1.98%) |
Jun 29, 2017 | 92.40 | 92.62 | 86.90 | 88.99 | 13,934 | -3.19(-3.46%) |
Jun 28, 2017 | 90.75 | 93.50 | 89.98 | 92.18 | 13,086 | +1.98(+2.20%) |
Jun 27, 2017 | 91.30 | 93.50 | 89.76 | 90.20 | 12,475 | -1.54(-1.68%) |
Jun 26, 2017 | 92.51 | 93.72 | 90.09 | 91.74 | 11,570 | -1.98(-2.11%) |
Jun 23, 2017 | 90.31 | 94.71 | 89.43 | 93.72 | 30,690 | +2.97(+3.27%) |
Jun 22, 2017 | 89.98 | 92.07 | 89.98 | 90.75 | 7,894 | +0.66(+0.73%) |
Jun 21, 2017 | 88.99 | 91.30 | 88.55 | 90.09 | 13,366 | +1.43(+1.61%) |
Jun 20, 2017 | 88.88 | 90.42 | 87.34 | 88.66 | 9,142 | +0.00(+0.00%) |
Jun 19, 2017 | 86.02 | 88.88 | 85.50 | 88.66 | 12,309 | +2.97(+3.47%) |
Jun 16, 2017 | 85.25 | 87.56 | 83.16 | 85.69 | 19,563 | -0.99(-1.14%) |
Jun 15, 2017 | 87.56 | 88.44 | 84.81 | 86.68 | 19,907 | -1.76(-1.99%) |
Jun 14, 2017 | 88.33 | 90.75 | 87.34 | 88.44 | 16,250 | +0.11(+0.12%) |
Jun 13, 2017 | 88.00 | 89.21 | 86.79 | 88.33 | 31,807 | +0.77(+0.88%) |
Jun 12, 2017 | 83.82 | 88.99 | 83.82 | 87.56 | 26,415 | +3.30(+3.92%) |
Jun 09, 2017 | 86.57 | 88.88 | 80.85 | 84.26 | 22,345 | -3.41(-3.89%) |
Jun 08, 2017 | 84.15 | 89.21 | 84.15 | 87.67 | 23,131 | +3.41(+4.05%) |
Jun 07, 2017 | 82.17 | 85.58 | 80.52 | 84.26 | 20,780 | +2.31(+2.82%) |
Jun 06, 2017 | 80.85 | 82.94 | 80.30 | 81.95 | 14,837 | +0.55(+0.68%) |
Jun 05, 2017 | 80.52 | 82.39 | 79.09 | 81.40 | 13,962 | +1.54(+1.93%) |
Jun 02, 2017 | 77.88 | 80.08 | 77.22 | 79.86 | 14,205 | +2.20(+2.83%) |
Jun 01, 2017 | 79.09 | 80.30 | 77.00 | 77.66 | 29,203 | -1.10(-1.40%) |
May 31, 2017 | 78.87 | 80.30 | 76.89 | 78.76 | 15,097 | -0.11(-0.14%) |
May 30, 2017 | 80.74 | 81.18 | 76.23 | 78.87 | 20,482 | -1.76(-2.18%) |
May 26, 2017 | 82.06 | 82.06 | 79.31 | 80.63 | 7,370 | -1.65(-2.01%) |
May 25, 2017 | 78.21 | 82.72 | 77.65 | 82.28 | 17,746 | +4.18(+5.35%) |
May 24, 2017 | 73.81 | 78.98 | 73.81 | 78.10 | 15,420 | +4.29(+5.81%) |
May 23, 2017 | 73.04 | 74.56 | 72.27 | 73.81 | 9,166 | +0.88(+1.21%) |
May 22, 2017 | 74.69 | 74.86 | 72.05 | 72.93 | 11,212 | -1.54(-2.07%) |
May 19, 2017 | 72.16 | 76.34 | 72.16 | 74.47 | 17,697 | +2.31(+3.20%) |
May 18, 2017 | 70.29 | 72.60 | 70.29 | 72.16 | 15,935 | +1.21(+1.71%) |
May 17, 2017 | 71.83 | 72.49 | 70.73 | 70.95 | 26,105 | -2.31(-3.15%) |
May 16, 2017 | 73.37 | 74.14 | 71.66 | 73.26 | 14,131 | -0.11(-0.15%) |
May 15, 2017 | 72.93 | 74.47 | 72.38 | 73.37 | 25,292 | +0.44(+0.60%) |
May 12, 2017 | 76.01 | 76.89 | 72.93 | 72.93 | 21,443 | -3.74(-4.88%) |
May 11, 2017 | 78.54 | 82.28 | 76.60 | 76.67 | 24,933 | -2.53(-3.19%) |
May 10, 2017 | 84.70 | 84.70 | 78.21 | 79.20 | 29,031 | -3.96(-4.76%) |
May 09, 2017 | 80.30 | 84.14 | 79.31 | 83.16 | 18,595 | +2.97(+3.70%) |
May 08, 2017 | 82.39 | 82.61 | 78.10 | 80.19 | 20,292 | -2.31(-2.80%) |
May 05, 2017 | 84.48 | 85.58 | 81.95 | 82.50 | 22,899 | -4.18(-4.82%) |
May 04, 2017 | 85.58 | 87.01 | 83.71 | 86.68 | 18,295 | +1.54(+1.81%) |
May 03, 2017 | 92.40 | 93.17 | 84.81 | 85.14 | 37,455 | -8.69(-9.26%) |
May 02, 2017 | 97.46 | 97.46 | 93.50 | 93.83 | 23,901 | -3.19(-3.29%) |