Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 77.80 | 77.80 | 71.90 | 77.40 | 8,554 | -0.40(-0.51%) |
Jul 28, 2017 | 76.60 | 79.20 | 72.30 | 77.80 | 9,707 | +1.20(+1.57%) |
Jul 27, 2017 | 74.00 | 81.00 | 74.00 | 76.60 | 10,920 | +2.00(+2.68%) |
Jul 26, 2017 | 75.80 | 77.30 | 73.20 | 74.60 | 5,556 | -0.40(-0.53%) |
Jul 25, 2017 | 74.40 | 78.00 | 74.00 | 75.00 | 6,373 | +2.40(+3.31%) |
Jul 24, 2017 | 76.80 | 76.80 | 71.60 | 72.60 | 3,430 | -4.00(-5.22%) |
Jul 21, 2017 | 82.60 | 83.20 | 76.20 | 76.60 | 13,087 | -5.60(-6.81%) |
Jul 20, 2017 | 84.80 | 85.00 | 81.40 | 82.20 | 11,959 | -2.20(-2.61%) |
Jul 19, 2017 | 79.80 | 85.00 | 79.40 | 84.40 | 3,714 | +4.80(+6.03%) |
Jul 18, 2017 | 81.40 | 81.80 | 77.80 | 79.60 | 6,593 | -1.40(-1.73%) |
Jul 17, 2017 | 78.40 | 81.64 | 77.90 | 81.00 | 4,276 | +2.60(+3.32%) |
Jul 14, 2017 | 80.40 | 80.40 | 77.20 | 78.40 | 7,036 | -1.80(-2.24%) |
Jul 13, 2017 | 72.80 | 80.80 | 71.22 | 80.20 | 7,438 | +7.40(+10.16%) |
Jul 12, 2017 | 70.40 | 73.69 | 70.00 | 72.80 | 5,981 | +3.60(+5.20%) |
Jul 11, 2017 | 68.80 | 69.80 | 65.40 | 69.20 | 2,617 | +0.40(+0.58%) |
Jul 10, 2017 | 66.40 | 69.60 | 65.40 | 68.80 | 4,729 | +1.60(+2.38%) |
Jul 07, 2017 | 67.00 | 67.20 | 65.00 | 67.20 | 3,520 | -0.60(-0.88%) |
Jul 06, 2017 | 69.20 | 70.20 | 67.00 | 67.80 | 6,096 | -1.20(-1.74%) |
Jul 05, 2017 | 76.80 | 76.80 | 67.60 | 69.00 | 4,208 | -8.80(-11.31%) |
Jul 03, 2017 | 78.60 | 79.00 | 75.50 | 77.80 | 3,037 | +0.00(+0.00%) |
Jun 30, 2017 | 76.00 | 78.60 | 73.62 | 77.80 | 7,826 | +2.60(+3.46%) |
Jun 29, 2017 | 75.00 | 77.00 | 73.20 | 75.20 | 7,026 | +0.20(+0.27%) |
Jun 28, 2017 | 70.20 | 75.20 | 70.20 | 75.00 | 12,040 | +5.00(+7.14%) |
Jun 27, 2017 | 69.40 | 71.10 | 69.00 | 70.00 | 4,197 | +1.20(+1.74%) |
Jun 26, 2017 | 69.40 | 70.80 | 67.60 | 68.80 | 7,926 | +1.00(+1.47%) |
Jun 23, 2017 | 66.20 | 68.60 | 64.20 | 67.80 | 30,427 | +1.80(+2.73%) |
Jun 22, 2017 | 67.40 | 69.40 | 66.00 | 66.00 | 7,224 | -1.00(-1.49%) |
Jun 21, 2017 | 70.60 | 72.40 | 64.40 | 67.00 | 17,548 | -6.40(-8.72%) |
Jun 20, 2017 | 73.60 | 75.40 | 72.60 | 73.40 | 10,357 | -1.80(-2.39%) |
Jun 19, 2017 | 76.60 | 77.80 | 72.60 | 75.20 | 11,445 | -1.20(-1.57%) |
Jun 16, 2017 | 75.60 | 78.60 | 75.60 | 76.40 | 8,981 | -0.20(-0.26%) |
Jun 15, 2017 | 78.80 | 81.40 | 76.18 | 76.60 | 4,034 | -3.20(-4.01%) |
Jun 14, 2017 | 80.40 | 82.20 | 78.20 | 79.80 | 8,276 | -1.40(-1.72%) |
Jun 13, 2017 | 75.00 | 82.20 | 74.00 | 81.20 | 5,249 | +7.20(+9.73%) |
Jun 12, 2017 | 75.40 | 77.60 | 73.40 | 74.00 | 6,551 | +0.40(+0.54%) |
Jun 09, 2017 | 70.80 | 76.00 | 69.40 | 73.60 | 9,033 | +3.00(+4.25%) |
Jun 08, 2017 | 69.40 | 72.20 | 69.40 | 70.60 | 6,643 | +0.60(+0.86%) |
Jun 07, 2017 | 74.20 | 76.00 | 67.60 | 70.00 | 11,182 | -5.00(-6.67%) |
Jun 06, 2017 | 75.80 | 77.20 | 73.40 | 75.00 | 16,085 | -1.00(-1.32%) |
Jun 05, 2017 | 76.20 | 80.00 | 75.60 | 76.00 | 14,515 | -0.80(-1.04%) |
Jun 02, 2017 | 78.60 | 79.60 | 76.20 | 76.80 | 7,082 | -2.40(-3.03%) |
Jun 01, 2017 | 77.00 | 80.00 | 75.80 | 79.20 | 6,284 | +2.80(+3.66%) |
May 31, 2017 | 77.40 | 80.60 | 76.40 | 76.40 | 16,475 | -2.20(-2.80%) |
May 30, 2017 | 78.60 | 80.00 | 78.40 | 78.60 | 5,711 | -1.00(-1.26%) |
May 26, 2017 | 76.80 | 80.80 | 75.00 | 79.60 | 6,526 | +2.80(+3.65%) |
May 25, 2017 | 80.60 | 82.40 | 75.80 | 76.80 | 9,442 | -4.20(-5.19%) |
May 24, 2017 | 83.00 | 84.00 | 80.20 | 81.00 | 7,275 | -3.00(-3.57%) |
May 23, 2017 | 88.00 | 88.00 | 84.00 | 84.00 | 5,553 | -3.80(-4.33%) |
May 22, 2017 | 88.60 | 90.00 | 86.40 | 87.80 | 4,671 | +0.60(+0.69%) |
May 19, 2017 | 85.00 | 88.20 | 84.20 | 87.20 | 15,947 | +2.60(+3.07%) |
May 18, 2017 | 83.00 | 87.40 | 81.20 | 84.60 | 7,734 | +0.80(+0.95%) |
May 17, 2017 | 86.80 | 86.95 | 83.00 | 83.80 | 6,198 | -3.80(-4.34%) |
May 16, 2017 | 89.00 | 89.00 | 85.80 | 87.60 | 2,882 | -1.00(-1.13%) |
May 15, 2017 | 90.00 | 92.00 | 88.00 | 88.60 | 7,120 | +1.80(+2.07%) |
May 12, 2017 | 87.00 | 87.20 | 84.30 | 86.80 | 4,686 | -0.20(-0.23%) |
May 11, 2017 | 89.40 | 91.00 | 86.60 | 87.00 | 4,846 | -1.80(-2.03%) |
May 10, 2017 | 88.80 | 91.00 | 86.60 | 88.80 | 9,396 | +1.20(+1.37%) |
May 09, 2017 | 89.60 | 89.60 | 85.60 | 87.60 | 9,748 | -1.80(-2.01%) |
May 08, 2017 | 90.80 | 91.00 | 89.20 | 89.40 | 4,688 | -1.20(-1.32%) |
May 05, 2017 | 88.40 | 92.18 | 88.40 | 90.60 | 5,653 | +2.60(+2.95%) |
May 04, 2017 | 92.40 | 93.60 | 85.00 | 88.00 | 9,178 | -5.80(-6.18%) |
May 03, 2017 | 93.20 | 94.80 | 91.40 | 93.80 | 6,524 | -0.20(-0.21%) |
May 02, 2017 | 93.40 | 97.00 | 92.60 | 94.00 | 12,606 | +0.40(+0.43%) |