Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 82.62 | 83.62 | 81.51 | 82.74 | 645,609 | +0.11(+0.13%) |
Jul 28, 2017 | 79.25 | 83.05 | 78.76 | 82.63 | 532,080 | +2.93(+3.68%) |
Jul 27, 2017 | 82.39 | 83.23 | 79.10 | 79.70 | 1,012,172 | -1.87(-2.29%) |
Jul 26, 2017 | 80.84 | 81.80 | 80.49 | 81.57 | 479,318 | +0.56(+0.69%) |
Jul 25, 2017 | 83.09 | 83.46 | 80.38 | 81.01 | 718,703 | -2.53(-3.03%) |
Jul 24, 2017 | 82.04 | 83.73 | 80.67 | 83.54 | 723,740 | +1.52(+1.85%) |
Jul 21, 2017 | 81.59 | 82.28 | 79.97 | 82.02 | 878,673 | +1.51(+1.88%) |
Jul 20, 2017 | 80.61 | 78.46 | 80.51 | 733,744 | +2.05(+2.61%) | |
Jul 19, 2017 | 78.50 | 79.54 | 77.53 | 78.46 | 493,517 | +0.34(+0.44%) |
Jul 18, 2017 | 78.15 | 78.86 | 77.00 | 78.12 | 506,230 | +0.37(+0.48%) |
Jul 17, 2017 | 79.52 | 81.33 | 77.14 | 77.75 | 728,224 | -0.99(-1.26%) |
Jul 14, 2017 | 80.06 | 80.63 | 78.27 | 78.74 | 692,837 | -1.23(-1.54%) |
Jul 13, 2017 | 78.92 | 80.50 | 76.50 | 79.97 | 915,032 | +1.07(+1.36%) |
Jul 12, 2017 | 79.62 | 79.96 | 78.29 | 78.90 | 668,028 | -0.10(-0.13%) |
Jul 11, 2017 | 79.24 | 80.67 | 78.25 | 79.00 | 998,190 | -0.41(-0.52%) |
Jul 10, 2017 | 83.95 | 86.73 | 76.02 | 79.41 | 2,020,631 | -4.67(-5.55%) |
Jul 07, 2017 | 83.07 | 85.50 | 83.07 | 84.08 | 602,308 | +1.11(+1.34%) |
Jul 06, 2017 | 85.00 | 85.62 | 82.54 | 82.97 | 1,295,957 | -2.74(-3.20%) |
Jul 05, 2017 | 81.76 | 86.11 | 81.76 | 85.71 | 1,076,079 | +4.01(+4.91%) |
Jul 03, 2017 | 80.93 | 83.19 | 79.96 | 81.70 | 376,028 | +1.94(+2.43%) |
Jun 30, 2017 | 79.04 | 80.16 | 77.78 | 79.76 | 706,284 | +0.73(+0.92%) |
Jun 29, 2017 | 79.90 | 80.30 | 77.06 | 79.03 | 998,890 | -0.94(-1.18%) |
Jun 28, 2017 | 80.50 | 80.88 | 78.69 | 79.97 | 1,082,066 | +0.14(+0.18%) |
Jun 27, 2017 | 83.61 | 83.86 | 79.67 | 79.83 | 1,401,280 | -3.09(-3.73%) |
Jun 26, 2017 | 85.76 | 85.76 | 80.58 | 82.92 | 974,667 | -2.29(-2.69%) |
Jun 23, 2017 | 83.96 | 85.33 | 82.13 | 85.21 | 773,700 | +1.25(+1.49%) |
Jun 22, 2017 | 85.52 | 86.92 | 83.50 | 83.96 | 959,708 | -0.56(-0.66%) |
Jun 21, 2017 | 81.67 | 84.69 | 81.28 | 84.52 | 1,492,569 | +3.14(+3.86%) |
Jun 20, 2017 | 78.96 | 84.18 | 78.33 | 81.38 | 1,033,221 | +2.33(+2.95%) |
Jun 19, 2017 | 76.80 | 82.31 | 76.45 | 79.05 | 1,306,879 | +2.98(+3.92%) |
Jun 16, 2017 | 75.82 | 76.24 | 74.48 | 76.07 | 1,264,505 | +0.72(+0.96%) |
Jun 15, 2017 | 74.37 | 75.61 | 73.45 | 75.35 | 833,774 | +0.55(+0.74%) |
Jun 14, 2017 | 74.36 | 76.96 | 73.25 | 74.80 | 645,602 | +0.49(+0.66%) |
Jun 13, 2017 | 73.03 | 75.07 | 72.20 | 74.31 | 753,345 | +1.49(+2.05%) |
Jun 12, 2017 | 72.93 | 73.45 | 70.63 | 72.82 | 685,061 | -0.01(-0.01%) |
Jun 09, 2017 | 73.17 | 75.05 | 71.57 | 72.83 | 806,749 | -0.63(-0.86%) |
Jun 08, 2017 | 71.63 | 74.16 | 70.87 | 73.46 | 677,668 | +1.86(+2.60%) |
Jun 07, 2017 | 71.45 | 72.28 | 70.72 | 71.60 | 1,225,487 | +0.32(+0.45%) |
Jun 06, 2017 | 69.90 | 72.80 | 69.90 | 71.28 | 1,228,859 | +1.35(+1.93%) |
Jun 05, 2017 | 72.17 | 72.39 | 69.14 | 69.93 | 826,855 | -2.06(-2.86%) |
Jun 02, 2017 | 69.81 | 72.03 | 69.60 | 71.99 | 1,273,084 | +2.29(+3.29%) |
Jun 01, 2017 | 66.15 | 70.84 | 66.15 | 69.70 | 1,428,695 | +4.24(+6.48%) |
May 31, 2017 | 65.52 | 65.72 | 62.96 | 65.46 | 1,190,447 | +1.37(+2.14%) |
May 30, 2017 | 65.59 | 66.00 | 63.56 | 64.09 | 1,048,622 | -1.71(-2.60%) |
May 26, 2017 | 69.27 | 70.49 | 65.50 | 65.80 | 1,356,852 | -3.70(-5.32%) |
May 25, 2017 | 70.29 | 70.98 | 69.29 | 69.50 | 1,010,113 | -0.47(-0.67%) |
May 24, 2017 | 71.44 | 71.48 | 67.34 | 69.97 | 4,762,614 | -4.90(-6.54%) |
May 23, 2017 | 74.50 | 75.83 | 74.06 | 74.87 | 949,556 | +0.94(+1.27%) |
May 22, 2017 | 71.89 | 74.02 | 70.79 | 73.93 | 995,785 | +2.26(+3.15%) |
May 19, 2017 | 71.54 | 72.33 | 70.00 | 71.67 | 838,720 | +0.58(+0.82%) |
May 18, 2017 | 70.46 | 72.21 | 69.78 | 71.09 | 936,817 | +0.96(+1.37%) |
May 17, 2017 | 70.84 | 72.93 | 68.64 | 70.13 | 2,167,175 | -1.88(-2.61%) |
May 16, 2017 | 66.93 | 72.23 | 65.58 | 72.01 | 2,505,811 | +6.01(+9.11%) |
May 15, 2017 | 65.00 | 68.00 | 62.60 | 66.00 | 6,374,381 | +9.23(+16.26%) |
May 12, 2017 | 55.15 | 57.25 | 54.78 | 56.77 | 656,385 | +1.41(+2.55%) |
May 11, 2017 | 55.46 | 56.46 | 53.81 | 55.36 | 503,218 | -0.34(-0.61%) |
May 10, 2017 | 54.01 | 57.50 | 53.13 | 55.70 | 967,062 | +1.68(+3.11%) |
May 09, 2017 | 53.02 | 54.77 | 52.52 | 54.02 | 603,352 | +1.41(+2.68%) |
May 08, 2017 | 54.68 | 54.68 | 52.03 | 52.61 | 829,911 | -2.46(-4.47%) |
May 05, 2017 | 53.45 | 57.39 | 52.17 | 55.07 | 1,026,373 | +0.20(+0.36%) |
May 04, 2017 | 55.01 | 55.34 | 53.98 | 54.87 | 724,400 | -0.13(-0.24%) |
May 03, 2017 | 52.84 | 55.08 | 52.31 | 55.00 | 682,377 | +1.93(+3.64%) |
May 02, 2017 | 55.38 | 55.38 | 52.72 | 53.07 | 818,663 | -2.29(-4.14%) |