Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 109.12 | 115.25 | 107.82 | 114.98 | 45,535 | +9.13(+8.62%) |
Jul 28, 2017 | 104.69 | 106.53 | 104.56 | 105.85 | 19,567 | +1.16(+1.11%) |
Jul 27, 2017 | 105.85 | 105.98 | 104.01 | 104.69 | 13,427 | -0.88(-0.84%) |
Jul 26, 2017 | 105.98 | 106.94 | 104.83 | 105.58 | 31,639 | -0.14(-0.13%) |
Jul 25, 2017 | 104.76 | 105.92 | 104.35 | 105.71 | 14,152 | +1.84(+1.77%) |
Jul 24, 2017 | 104.21 | 105.92 | 103.12 | 103.87 | 18,930 | -0.07(-0.07%) |
Jul 21, 2017 | 105.98 | 106.12 | 103.81 | 103.94 | 25,284 | -1.43(-1.36%) |
Jul 20, 2017 | 103.87 | 105.85 | 103.87 | 105.37 | 18,046 | +1.91(+1.84%) |
Jul 19, 2017 | 105.17 | 105.44 | 103.19 | 103.47 | 15,207 | -1.29(-1.24%) |
Jul 18, 2017 | 105.44 | 105.85 | 104.15 | 104.76 | 13,480 | -0.89(-0.84%) |
Jul 17, 2017 | 105.98 | 106.33 | 105.03 | 105.64 | 19,395 | +0.00(+0.00%) |
Jul 14, 2017 | 105.17 | 106.67 | 104.76 | 105.64 | 16,182 | +0.14(+0.13%) |
Jul 13, 2017 | 104.76 | 105.98 | 102.73 | 105.51 | 14,075 | +0.95(+0.91%) |
Jul 12, 2017 | 104.56 | 106.26 | 103.26 | 104.56 | 12,540 | +1.09(+1.05%) |
Jul 11, 2017 | 104.01 | 104.01 | 102.10 | 103.47 | 15,890 | -0.20(-0.20%) |
Jul 10, 2017 | 104.15 | 105.44 | 103.40 | 103.67 | 13,087 | -0.61(-0.59%) |
Jul 07, 2017 | 103.19 | 104.42 | 102.44 | 104.28 | 11,967 | +1.63(+1.59%) |
Jul 06, 2017 | 105.30 | 105.30 | 102.10 | 102.65 | 23,496 | -3.27(-3.09%) |
Jul 05, 2017 | 108.10 | 108.10 | 104.56 | 105.92 | 27,954 | -2.18(-2.02%) |
Jul 03, 2017 | 105.44 | 108.85 | 105.44 | 108.10 | 18,186 | +2.86(+2.72%) |
Jun 30, 2017 | 105.17 | 105.78 | 102.85 | 105.24 | 21,905 | +0.48(+0.46%) |
Jun 29, 2017 | 104.15 | 105.24 | 102.65 | 104.76 | 28,297 | +1.02(+0.99%) |
Jun 28, 2017 | 101.97 | 104.69 | 100.94 | 103.74 | 28,842 | +2.18(+2.15%) |
Jun 27, 2017 | 107.89 | 107.89 | 101.56 | 101.56 | 29,299 | -6.47(-5.99%) |
Jun 26, 2017 | 105.17 | 108.50 | 105.03 | 108.03 | 33,383 | +3.13(+2.99%) |
Jun 23, 2017 | 105.24 | 104.89 | 145,088 | +2.11(+2.05%) | ||
Jun 22, 2017 | 101.28 | 103.53 | 101.15 | 102.78 | 19,224 | +1.50(+1.48%) |
Jun 21, 2017 | 102.31 | 103.19 | 100.26 | 101.28 | 14,431 | -0.82(-0.80%) |
Jun 20, 2017 | 101.63 | 102.99 | 100.47 | 102.10 | 17,735 | +0.14(+0.13%) |
Jun 19, 2017 | 99.72 | 102.10 | 99.04 | 101.97 | 30,478 | +3.06(+3.10%) |
Jun 16, 2017 | 99.45 | 99.92 | 97.33 | 98.90 | 43,369 | -1.63(-1.63%) |
Jun 15, 2017 | 100.67 | 102.20 | 99.85 | 100.54 | 13,228 | -0.95(-0.94%) |
Jun 14, 2017 | 103.06 | 103.06 | 99.79 | 101.49 | 18,848 | -1.43(-1.39%) |
Jun 13, 2017 | 102.31 | 104.04 | 101.28 | 102.92 | 19,992 | +0.75(+0.73%) |
Jun 12, 2017 | 102.03 | 104.83 | 101.69 | 102.17 | 25,582 | +0.21(+0.20%) |
Jun 09, 2017 | 100.54 | 102.17 | 98.77 | 101.97 | 33,893 | +1.70(+1.70%) |
Jun 08, 2017 | 99.24 | 100.54 | 98.83 | 100.26 | 19,521 | +1.16(+1.17%) |
Jun 07, 2017 | 98.97 | 100.67 | 98.56 | 99.11 | 17,778 | +0.65(+0.66%) |
Jun 06, 2017 | 98.05 | 98.87 | 96.70 | 98.46 | 15,319 | -0.20(-0.21%) |
Jun 05, 2017 | 99.75 | 100.22 | 98.46 | 98.66 | 17,181 | -1.36(-1.36%) |
Jun 02, 2017 | 98.73 | 101.44 | 98.73 | 100.02 | 19,987 | +1.36(+1.37%) |
Jun 01, 2017 | 96.42 | 99.34 | 96.02 | 98.66 | 37,887 | +2.71(+2.83%) |
May 31, 2017 | 97.78 | 97.78 | 95.00 | 95.95 | 28,357 | -1.56(-1.60%) |
May 30, 2017 | 99.14 | 99.54 | 97.31 | 97.51 | 16,169 | -2.03(-2.04%) |
May 26, 2017 | 100.09 | 100.15 | 98.26 | 99.54 | 17,996 | -0.41(-0.41%) |
May 25, 2017 | 98.59 | 100.15 | 97.51 | 99.95 | 15,891 | +1.97(+2.01%) |
May 24, 2017 | 99.68 | 100.90 | 97.92 | 97.98 | 16,513 | -1.49(-1.50%) |
May 23, 2017 | 100.36 | 100.36 | 98.80 | 99.48 | 23,820 | -0.75(-0.74%) |
May 22, 2017 | 97.24 | 101.51 | 96.97 | 100.22 | 34,564 | +3.26(+3.36%) |
May 19, 2017 | 95.41 | 98.05 | 94.32 | 96.97 | 23,174 | +1.56(+1.63%) |
May 18, 2017 | 94.93 | 95.88 | 93.98 | 95.41 | 37,109 | +0.00(+0.00%) |
May 17, 2017 | 97.44 | 97.78 | 95.14 | 95.41 | 28,232 | -2.98(-3.03%) |
May 16, 2017 | 97.71 | 99.00 | 96.76 | 98.39 | 27,209 | +0.54(+0.55%) |
May 15, 2017 | 95.68 | 98.05 | 95.68 | 97.85 | 36,002 | +2.24(+2.34%) |
May 12, 2017 | 93.51 | 95.95 | 92.15 | 95.61 | 62,771 | +2.10(+2.25%) |
May 11, 2017 | 93.24 | 93.85 | 91.94 | 93.51 | 27,806 | -0.68(-0.72%) |
May 10, 2017 | 93.03 | 94.49 | 91.54 | 94.19 | 36,448 | +0.95(+1.02%) |
May 09, 2017 | 95.27 | 95.70 | 92.83 | 93.24 | 49,741 | -1.70(-1.79%) |
May 08, 2017 | 96.29 | 97.95 | 94.46 | 94.93 | 68,312 | -1.93(-2.00%) |
May 05, 2017 | 101.17 | 101.17 | 95.20 | 96.86 | 114,158 | -8.98(-8.49%) |
May 04, 2017 | 106.32 | 107.99 | 104.22 | 105.85 | 27,537 | -0.47(-0.45%) |
May 03, 2017 | 108.43 | 108.43 | 105.71 | 106.32 | 33,276 | -2.58(-2.37%) |
May 02, 2017 | 107.75 | 108.97 | 107.55 | 108.90 | 23,502 | +1.22(+1.13%) |