Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 82.00 | 82.36 | 79.05 | 79.75 | 320,617 | -2.07(-2.53%) |
Jul 28, 2017 | 79.03 | 82.20 | 78.84 | 81.82 | 281,577 | +1.29(+1.60%) |
Jul 27, 2017 | 83.82 | 84.17 | 80.22 | 80.53 | 305,644 | -3.30(-3.94%) |
Jul 26, 2017 | 84.33 | 85.75 | 83.03 | 83.83 | 377,588 | -0.44(-0.52%) |
Jul 25, 2017 | 86.60 | 86.60 | 83.55 | 84.27 | 223,315 | -1.62(-1.89%) |
Jul 24, 2017 | 83.70 | 86.08 | 83.15 | 85.89 | 385,950 | +2.28(+2.73%) |
Jul 21, 2017 | 81.93 | 84.25 | 81.13 | 83.61 | 429,398 | +2.20(+2.70%) |
Jul 20, 2017 | 82.03 | 80.97 | 81.41 | 224,563 | +0.44(+0.54%) | |
Jul 19, 2017 | 82.37 | 82.70 | 80.50 | 80.97 | 313,239 | -0.72(-0.88%) |
Jul 18, 2017 | 81.60 | 81.92 | 80.03 | 81.69 | 519,574 | -1.09(-1.32%) |
Jul 17, 2017 | 81.52 | 83.41 | 81.26 | 82.78 | 303,961 | +1.23(+1.51%) |
Jul 14, 2017 | 81.08 | 82.14 | 80.42 | 81.55 | 186,703 | +0.68(+0.84%) |
Jul 13, 2017 | 80.13 | 81.78 | 79.42 | 80.87 | 297,919 | +1.16(+1.46%) |
Jul 12, 2017 | 81.11 | 81.13 | 79.36 | 79.71 | 292,337 | -0.72(-0.90%) |
Jul 11, 2017 | 79.22 | 80.68 | 78.86 | 80.43 | 292,143 | +1.28(+1.62%) |
Jul 10, 2017 | 81.21 | 81.42 | 78.64 | 79.15 | 322,480 | -2.28(-2.80%) |
Jul 07, 2017 | 80.48 | 82.05 | 79.98 | 81.43 | 208,771 | +1.44(+1.80%) |
Jul 06, 2017 | 80.68 | 81.38 | 79.27 | 79.99 | 303,144 | -1.61(-1.97%) |
Jul 05, 2017 | 80.88 | 83.27 | 80.67 | 81.60 | 374,156 | +1.29(+1.61%) |
Jul 03, 2017 | 81.13 | 79.78 | 80.31 | 247,694 | +0.67(+0.84%) | |
Jun 30, 2017 | 79.01 | 79.93 | 77.90 | 79.64 | 300,180 | +0.70(+0.89%) |
Jun 29, 2017 | 78.93 | 79.76 | 76.68 | 78.94 | 341,218 | -0.32(-0.40%) |
Jun 28, 2017 | 77.03 | 79.99 | 76.14 | 79.26 | 450,703 | +3.25(+4.28%) |
Jun 27, 2017 | 81.75 | 82.07 | 75.31 | 76.01 | 632,142 | -6.02(-7.34%) |
Jun 26, 2017 | 85.06 | 85.06 | 82.08 | 82.03 | 390,404 | -2.20(-2.61%) |
Jun 23, 2017 | 85.01 | 85.80 | 82.67 | 84.23 | 1,324,019 | -0.71(-0.84%) |
Jun 22, 2017 | 83.52 | 87.00 | 82.64 | 84.94 | 397,368 | +1.63(+1.96%) |
Jun 21, 2017 | 81.00 | 84.42 | 80.30 | 83.31 | 657,929 | +2.31(+2.85%) |
Jun 20, 2017 | 84.00 | 88.93 | 80.90 | 81.00 | 1,099,840 | -2.90(-3.46%) |
Jun 19, 2017 | 80.05 | 84.67 | 79.53 | 83.90 | 646,982 | +4.19(+5.26%) |
Jun 16, 2017 | 76.06 | 80.30 | 76.06 | 79.71 | 706,776 | +2.56(+3.32%) |
Jun 15, 2017 | 77.03 | 78.61 | 74.02 | 77.15 | 413,676 | -0.78(-1.00%) |
Jun 14, 2017 | 78.44 | 79.92 | 77.00 | 77.93 | 490,651 | -0.42(-0.54%) |
Jun 13, 2017 | 74.83 | 79.64 | 74.60 | 78.35 | 425,822 | +4.03(+5.42%) |
Jun 12, 2017 | 74.00 | 75.89 | 73.01 | 74.32 | 334,760 | +0.01(+0.01%) |
Jun 09, 2017 | 74.98 | 77.72 | 73.39 | 74.31 | 425,391 | -0.55(-0.73%) |
Jun 08, 2017 | 72.06 | 75.39 | 72.06 | 74.86 | 318,522 | +2.12(+2.91%) |
Jun 07, 2017 | 71.06 | 73.55 | 70.27 | 72.74 | 249,946 | +1.89(+2.67%) |
Jun 06, 2017 | 68.93 | 71.37 | 68.93 | 70.85 | 191,518 | +1.18(+1.69%) |
Jun 05, 2017 | 69.37 | 71.58 | 68.28 | 69.67 | 279,891 | +0.72(+1.04%) |
Jun 02, 2017 | 68.32 | 69.95 | 67.55 | 68.95 | 261,628 | +0.99(+1.46%) |
Jun 01, 2017 | 66.12 | 68.13 | 66.05 | 67.96 | 354,261 | +1.85(+2.80%) |
May 31, 2017 | 64.90 | 66.25 | 64.14 | 66.11 | 214,437 | +1.36(+2.10%) |
May 30, 2017 | 66.05 | 66.85 | 64.53 | 64.75 | 204,623 | -1.30(-1.96%) |
May 26, 2017 | 67.93 | 68.59 | 65.15 | 66.05 | 283,701 | -2.11(-3.09%) |
May 25, 2017 | 68.12 | 69.27 | 67.62 | 68.15 | 296,566 | +0.51(+0.75%) |
May 24, 2017 | 67.31 | 67.99 | 65.68 | 67.64 | 156,210 | +0.22(+0.33%) |
May 23, 2017 | 66.84 | 68.10 | 65.00 | 67.42 | 264,277 | +0.53(+0.79%) |
May 22, 2017 | 65.65 | 67.00 | 63.23 | 66.89 | 352,857 | +1.35(+2.06%) |
May 19, 2017 | 67.88 | 68.88 | 65.48 | 65.54 | 276,237 | -2.28(-3.36%) |
May 18, 2017 | 66.95 | 69.86 | 65.96 | 67.82 | 365,570 | +2.43(+3.72%) |
May 17, 2017 | 69.17 | 70.17 | 64.86 | 65.39 | 403,076 | -4.81(-6.85%) |
May 16, 2017 | 70.90 | 72.00 | 69.66 | 70.20 | 148,820 | -0.47(-0.67%) |
May 15, 2017 | 71.09 | 72.25 | 70.21 | 70.67 | 258,420 | -0.41(-0.58%) |
May 12, 2017 | 70.00 | 71.33 | 69.51 | 71.08 | 433,587 | +2.39(+3.48%) |
May 11, 2017 | 66.29 | 70.08 | 65.51 | 68.69 | 434,509 | +2.32(+3.50%) |
May 10, 2017 | 67.03 | 67.03 | 63.54 | 66.37 | 344,430 | +0.34(+0.51%) |
May 09, 2017 | 68.63 | 68.63 | 63.53 | 66.03 | 597,797 | -2.19(-3.21%) |
May 08, 2017 | 69.88 | 71.53 | 67.74 | 68.22 | 382,887 | -2.64(-3.73%) |
May 05, 2017 | 70.07 | 70.97 | 68.87 | 70.86 | 202,360 | +0.81(+1.16%) |
May 04, 2017 | 68.77 | 70.24 | 68.76 | 70.05 | 286,360 | +1.53(+2.23%) |
May 03, 2017 | 69.08 | 69.90 | 67.94 | 68.52 | 287,275 | -0.76(-1.10%) |
May 02, 2017 | 73.49 | 73.49 | 68.55 | 69.28 | 412,966 | -4.15(-5.65%) |