Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 107.53 | 109.78 | 104.22 | 105.51 | 1,012,751 | -1.74(-1.62%) |
Jul 28, 2017 | 104.00 | 107.85 | 103.52 | 107.25 | 1,139,127 | +2.01(+1.91%) |
Jul 27, 2017 | 106.71 | 108.81 | 102.12 | 105.24 | 2,344,891 | -1.25(-1.17%) |
Jul 26, 2017 | 101.25 | 109.40 | 95.75 | 106.49 | 7,496,370 | +18.59(+21.15%) |
Jul 25, 2017 | 90.70 | 90.70 | 87.10 | 87.90 | 2,369,157 | -2.48(-2.74%) |
Jul 24, 2017 | 89.49 | 92.31 | 88.52 | 90.38 | 1,738,693 | +1.91(+2.16%) |
Jul 21, 2017 | 85.02 | 88.92 | 85.02 | 88.47 | 919,621 | +3.47(+4.08%) |
Jul 20, 2017 | 87.69 | 84.64 | 85.00 | 521,246 | -1.77(-2.04%) | |
Jul 19, 2017 | 85.01 | 87.47 | 85.01 | 86.77 | 559,933 | +2.02(+2.38%) |
Jul 18, 2017 | 84.92 | 85.12 | 83.92 | 84.75 | 554,035 | -0.15(-0.18%) |
Jul 17, 2017 | 84.03 | 85.66 | 83.59 | 84.90 | 556,934 | +0.91(+1.08%) |
Jul 14, 2017 | 84.75 | 84.96 | 83.74 | 83.99 | 424,239 | -0.63(-0.74%) |
Jul 13, 2017 | 85.65 | 85.65 | 83.05 | 84.62 | 527,511 | -0.40(-0.47%) |
Jul 12, 2017 | 84.12 | 85.25 | 83.37 | 85.02 | 814,931 | +1.78(+2.14%) |
Jul 11, 2017 | 84.30 | 85.38 | 82.29 | 83.24 | 812,581 | -1.23(-1.46%) |
Jul 10, 2017 | 83.96 | 85.00 | 82.68 | 84.47 | 776,546 | +0.82(+0.98%) |
Jul 07, 2017 | 80.30 | 84.50 | 80.23 | 83.65 | 989,085 | +3.11(+3.86%) |
Jul 06, 2017 | 80.78 | 81.42 | 79.40 | 80.54 | 1,400,870 | -1.64(-2.00%) |
Jul 05, 2017 | 83.04 | 84.30 | 81.70 | 82.18 | 1,140,562 | -1.36(-1.63%) |
Jul 03, 2017 | 83.30 | 84.76 | 81.06 | 83.54 | 886,425 | -0.60(-0.71%) |
Jun 30, 2017 | 86.22 | 86.85 | 84.09 | 84.14 | 1,125,564 | -2.64(-3.04%) |
Jun 29, 2017 | 92.74 | 92.78 | 86.34 | 86.78 | 1,299,861 | -5.69(-6.15%) |
Jun 28, 2017 | 91.03 | 93.63 | 88.43 | 92.47 | 1,359,557 | +1.82(+2.01%) |
Jun 27, 2017 | 100.36 | 100.46 | 90.08 | 90.65 | 1,906,551 | -10.33(-10.23%) |
Jun 26, 2017 | 101.95 | 102.87 | 99.43 | 100.98 | 392,343 | -0.22(-0.22%) |
Jun 23, 2017 | 100.39 | 102.70 | 100.27 | 101.20 | 696,366 | +0.77(+0.77%) |
Jun 22, 2017 | 100.99 | 101.65 | 99.00 | 100.43 | 560,223 | -0.65(-0.64%) |
Jun 21, 2017 | 98.40 | 102.32 | 97.77 | 101.08 | 780,198 | +3.35(+3.43%) |
Jun 20, 2017 | 99.00 | 99.98 | 97.32 | 97.73 | 604,793 | -1.05(-1.06%) |
Jun 19, 2017 | 96.96 | 99.25 | 96.61 | 98.78 | 883,393 | +2.51(+2.61%) |
Jun 16, 2017 | 98.68 | 98.86 | 95.77 | 96.27 | 1,599,047 | -1.70(-1.74%) |
Jun 15, 2017 | 100.20 | 101.05 | 97.18 | 97.97 | 1,657,362 | -4.02(-3.94%) |
Jun 14, 2017 | 100.34 | 104.61 | 100.15 | 101.99 | 1,283,545 | +1.71(+1.71%) |
Jun 13, 2017 | 99.43 | 101.54 | 98.50 | 100.28 | 802,033 | +1.63(+1.65%) |
Jun 12, 2017 | 95.99 | 98.76 | 91.51 | 98.65 | 1,133,827 | +2.66(+2.77%) |
Jun 09, 2017 | 100.42 | 100.95 | 93.13 | 95.99 | 1,135,671 | -3.94(-3.94%) |
Jun 08, 2017 | 98.98 | 100.48 | 97.82 | 99.93 | 633,678 | +0.70(+0.71%) |
Jun 07, 2017 | 96.86 | 99.31 | 96.08 | 99.23 | 687,470 | +2.37(+2.45%) |
Jun 06, 2017 | 96.75 | 98.87 | 96.31 | 96.86 | 554,048 | -0.34(-0.35%) |
Jun 05, 2017 | 97.55 | 98.06 | 96.27 | 97.20 | 658,732 | -0.26(-0.27%) |
Jun 02, 2017 | 95.29 | 97.58 | 94.43 | 97.46 | 696,225 | +2.30(+2.42%) |
Jun 01, 2017 | 92.58 | 95.22 | 92.40 | 95.16 | 945,203 | +2.44(+2.63%) |
May 31, 2017 | 98.28 | 98.91 | 92.27 | 92.72 | 1,454,954 | -7.10(-7.11%) |
May 30, 2017 | 96.86 | 99.98 | 96.07 | 99.82 | 848,619 | +2.68(+2.76%) |
May 26, 2017 | 94.69 | 97.68 | 94.09 | 97.14 | 614,623 | +2.37(+2.50%) |
May 25, 2017 | 94.98 | 95.49 | 93.30 | 94.77 | 759,197 | +0.42(+0.45%) |
May 24, 2017 | 97.26 | 97.80 | 94.12 | 94.35 | 804,426 | -2.65(-2.73%) |
May 23, 2017 | 96.56 | 97.68 | 95.23 | 97.00 | 593,809 | +0.98(+1.02%) |
May 22, 2017 | 94.47 | 96.23 | 94.01 | 96.02 | 562,889 | +2.80(+3.00%) |
May 19, 2017 | 92.26 | 94.24 | 92.26 | 93.22 | 612,846 | +1.52(+1.66%) |
May 18, 2017 | 89.03 | 92.92 | 87.14 | 91.70 | 798,917 | +1.56(+1.73%) |
May 17, 2017 | 92.25 | 92.86 | 90.08 | 90.14 | 746,969 | -3.37(-3.60%) |
May 16, 2017 | 93.05 | 93.83 | 90.35 | 93.51 | 957,879 | +1.14(+1.23%) |
May 15, 2017 | 90.50 | 92.94 | 90.40 | 92.37 | 584,577 | +2.38(+2.64%) |
May 12, 2017 | 89.40 | 90.49 | 88.96 | 89.99 | 518,715 | +0.50(+0.56%) |
May 11, 2017 | 88.77 | 89.54 | 87.02 | 89.49 | 435,834 | +0.79(+0.89%) |
May 10, 2017 | 86.58 | 88.77 | 86.45 | 88.70 | 617,109 | +2.12(+2.45%) |
May 09, 2017 | 85.42 | 86.71 | 85.15 | 86.58 | 422,470 | +1.23(+1.45%) |
May 08, 2017 | 87.99 | 87.99 | 85.10 | 85.34 | 629,514 | -0.56(-0.65%) |
May 05, 2017 | 85.26 | 86.45 | 84.97 | 85.90 | 587,676 | +1.18(+1.39%) |
May 04, 2017 | 85.66 | 85.95 | 84.32 | 84.72 | 427,279 | -0.37(-0.43%) |
May 03, 2017 | 83.75 | 85.12 | 83.33 | 85.09 | 501,826 | +1.43(+1.71%) |
May 02, 2017 | 84.18 | 84.77 | 82.95 | 83.66 | 770,156 | +0.40(+0.48%) |