Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 84.00 | 84.45 | 81.17 | 81.65 | 120,136 | -2.80(-3.32%) |
Jul 28, 2017 | 83.10 | 84.70 | 82.55 | 84.45 | 117,627 | +0.90(+1.08%) |
Jul 27, 2017 | 85.60 | 86.00 | 82.35 | 83.55 | 135,741 | -1.40(-1.65%) |
Jul 26, 2017 | 85.90 | 86.80 | 84.55 | 84.95 | 80,870 | -0.60(-0.70%) |
Jul 25, 2017 | 84.45 | 86.15 | 84.40 | 85.55 | 139,979 | +1.15(+1.36%) |
Jul 24, 2017 | 81.90 | 84.70 | 81.57 | 84.40 | 92,965 | +2.40(+2.93%) |
Jul 21, 2017 | 86.70 | 86.87 | 81.70 | 82.00 | 185,611 | -2.65(-3.13%) |
Jul 20, 2017 | 86.45 | 86.45 | 84.40 | 84.65 | 108,307 | -1.20(-1.40%) |
Jul 19, 2017 | 86.35 | 86.75 | 85.35 | 85.85 | 105,003 | +0.05(+0.06%) |
Jul 18, 2017 | 86.15 | 86.75 | 85.35 | 85.80 | 78,191 | -0.75(-0.87%) |
Jul 17, 2017 | 86.65 | 88.00 | 85.95 | 86.55 | 87,833 | +0.05(+0.06%) |
Jul 14, 2017 | 86.35 | 87.10 | 85.65 | 86.50 | 81,965 | +1.00(+1.17%) |
Jul 13, 2017 | 87.45 | 88.95 | 85.35 | 85.50 | 74,344 | -1.80(-2.06%) |
Jul 12, 2017 | 88.10 | 88.35 | 87.20 | 87.30 | 90,838 | +0.30(+0.34%) |
Jul 11, 2017 | 86.50 | 87.35 | 85.80 | 87.00 | 72,876 | +0.65(+0.75%) |
Jul 10, 2017 | 88.75 | 88.85 | 86.15 | 86.35 | 162,661 | -2.60(-2.92%) |
Jul 07, 2017 | 87.05 | 88.95 | 87.05 | 88.95 | 75,730 | +2.55(+2.95%) |
Jul 06, 2017 | 87.85 | 88.15 | 85.30 | 86.40 | 75,872 | -2.45(-2.76%) |
Jul 05, 2017 | 87.00 | 89.80 | 87.00 | 88.85 | 134,725 | +1.80(+2.07%) |
Jul 03, 2017 | 88.00 | 88.75 | 85.80 | 87.05 | 87,437 | -0.70(-0.80%) |
Jun 30, 2017 | 86.50 | 88.17 | 85.70 | 87.75 | 91,688 | +1.80(+2.09%) |
Jun 29, 2017 | 88.40 | 89.00 | 84.70 | 85.95 | 119,980 | -2.65(-2.99%) |
Jun 28, 2017 | 85.50 | 89.15 | 85.10 | 88.60 | 165,454 | +3.85(+4.54%) |
Jun 27, 2017 | 86.90 | 87.70 | 84.65 | 84.75 | 140,835 | -2.20(-2.53%) |
Jun 26, 2017 | 90.40 | 91.00 | 86.90 | 86.95 | 202,359 | -3.50(-3.87%) |
Jun 23, 2017 | 89.55 | 90.90 | 87.85 | 90.45 | 392,814 | +1.15(+1.29%) |
Jun 22, 2017 | 87.10 | 89.60 | 86.90 | 89.30 | 198,070 | +2.30(+2.64%) |
Jun 21, 2017 | 87.15 | 88.30 | 86.05 | 87.00 | 152,104 | +0.30(+0.35%) |
Jun 20, 2017 | 86.45 | 87.65 | 86.15 | 86.70 | 219,773 | +0.00(+0.00%) |
Jun 19, 2017 | 84.70 | 87.25 | 84.70 | 86.70 | 118,576 | +2.25(+2.66%) |
Jun 16, 2017 | 84.20 | 85.75 | 83.65 | 84.45 | 294,638 | -0.50(-0.59%) |
Jun 15, 2017 | 83.95 | 85.10 | 83.45 | 84.95 | 150,546 | +0.00(+0.00%) |
Jun 14, 2017 | 87.05 | 87.35 | 84.50 | 84.95 | 120,944 | -1.90(-2.19%) |
Jun 13, 2017 | 84.15 | 89.50 | 82.90 | 86.85 | 371,259 | +3.95(+4.76%) |
Jun 12, 2017 | 83.00 | 83.50 | 80.50 | 82.90 | 147,737 | -0.10(-0.12%) |
Jun 09, 2017 | 86.90 | 87.90 | 82.59 | 83.00 | 146,344 | -3.65(-4.21%) |
Jun 08, 2017 | 85.65 | 87.05 | 85.15 | 86.65 | 149,612 | +1.10(+1.29%) |
Jun 07, 2017 | 84.85 | 86.25 | 83.60 | 85.55 | 124,397 | +1.20(+1.42%) |
Jun 06, 2017 | 84.90 | 85.95 | 83.50 | 84.35 | 131,053 | -1.15(-1.35%) |
Jun 05, 2017 | 86.55 | 87.25 | 84.95 | 85.50 | 87,447 | -1.00(-1.16%) |
Jun 02, 2017 | 85.05 | 87.40 | 85.05 | 86.50 | 188,844 | +1.60(+1.88%) |
Jun 01, 2017 | 83.15 | 84.95 | 81.85 | 84.90 | 277,333 | +2.05(+2.47%) |
May 31, 2017 | 84.15 | 84.35 | 81.90 | 82.85 | 222,568 | -1.40(-1.66%) |
May 30, 2017 | 83.85 | 84.90 | 83.30 | 84.25 | 156,070 | +0.15(+0.18%) |
May 26, 2017 | 84.05 | 85.00 | 83.20 | 84.10 | 117,444 | -0.50(-0.59%) |
May 25, 2017 | 84.00 | 84.80 | 83.20 | 84.60 | 168,496 | +0.65(+0.77%) |
May 24, 2017 | 82.90 | 84.05 | 82.85 | 83.95 | 173,431 | +1.00(+1.21%) |
May 23, 2017 | 82.65 | 83.60 | 81.60 | 82.95 | 154,833 | +0.50(+0.61%) |
May 22, 2017 | 81.95 | 82.85 | 81.60 | 82.45 | 91,213 | +0.65(+0.79%) |
May 19, 2017 | 81.90 | 82.90 | 80.90 | 81.80 | 116,934 | -0.10(-0.12%) |
May 18, 2017 | 81.00 | 82.10 | 78.45 | 81.90 | 233,624 | +0.85(+1.05%) |
May 17, 2017 | 83.15 | 84.00 | 80.95 | 81.05 | 191,109 | -3.60(-4.25%) |
May 16, 2017 | 85.00 | 85.40 | 83.38 | 84.65 | 174,846 | -0.30(-0.35%) |
May 15, 2017 | 83.65 | 85.05 | 83.50 | 84.95 | 207,420 | +1.20(+1.43%) |
May 12, 2017 | 87.40 | 87.69 | 83.25 | 83.75 | 424,587 | -5.10(-5.74%) |
May 11, 2017 | 88.65 | 90.00 | 87.60 | 88.85 | 416,615 | -0.60(-0.67%) |
May 10, 2017 | 82.50 | 89.55 | 79.16 | 89.45 | 826,197 | +6.00(+7.19%) |
May 09, 2017 | 85.25 | 85.67 | 83.05 | 83.45 | 300,291 | -2.30(-2.68%) |
May 08, 2017 | 88.55 | 88.55 | 85.30 | 85.75 | 159,716 | -2.75(-3.11%) |
May 05, 2017 | 88.55 | 89.50 | 87.90 | 88.50 | 149,140 | +0.25(+0.28%) |
May 04, 2017 | 88.80 | 88.80 | 86.90 | 88.25 | 164,589 | +0.15(+0.17%) |
May 03, 2017 | 87.70 | 88.90 | 87.45 | 88.10 | 190,367 | -0.25(-0.28%) |
May 02, 2017 | 87.55 | 88.90 | 87.25 | 88.35 | 107,868 | +1.15(+1.32%) |