Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 91.80 | 96.60 | 87.20 | 93.00 | 2,474 | +0.40(+0.43%) |
Jul 28, 2017 | 90.00 | 97.80 | 86.00 | 92.60 | 4,308 | +2.60(+2.89%) |
Jul 27, 2017 | 91.20 | 93.86 | 89.80 | 90.00 | 3,115 | -1.40(-1.53%) |
Jul 26, 2017 | 92.00 | 93.00 | 87.00 | 91.40 | 2,776 | -0.80(-0.87%) |
Jul 25, 2017 | 94.20 | 98.00 | 90.40 | 92.20 | 3,470 | +0.60(+0.66%) |
Jul 24, 2017 | 95.20 | 95.20 | 90.00 | 91.60 | 2,496 | -1.00(-1.08%) |
Jul 21, 2017 | 96.40 | 98.80 | 90.00 | 92.60 | 1,929 | -1.20(-1.28%) |
Jul 20, 2017 | 99.82 | 100.20 | 94.80 | 93.80 | 1,696 | -4.60(-4.67%) |
Jul 19, 2017 | 99.80 | 105.88 | 96.00 | 98.40 | 4,306 | -4.00(-3.91%) |
Jul 18, 2017 | 95.80 | 104.80 | 90.00 | 102.40 | 16,647 | +8.40(+8.94%) |
Jul 17, 2017 | 91.40 | 95.60 | 91.40 | 94.00 | 1,003 | +3.00(+3.30%) |
Jul 14, 2017 | 94.00 | 95.20 | 91.00 | 91.00 | 2,995 | -1.00(-1.09%) |
Jul 13, 2017 | 95.00 | 96.20 | 90.00 | 92.00 | 2,198 | -3.80(-3.97%) |
Jul 12, 2017 | 90.20 | 102.00 | 88.02 | 95.80 | 6,471 | +4.80(+5.27%) |
Jul 11, 2017 | 91.55 | 96.14 | 90.00 | 91.00 | 1,561 | -0.40(-0.44%) |
Jul 10, 2017 | 86.00 | 92.00 | 85.00 | 91.40 | 3,418 | +7.00(+8.29%) |
Jul 07, 2017 | 98.40 | 98.60 | 83.60 | 84.40 | 5,993 | -8.80(-9.44%) |
Jul 06, 2017 | 93.20 | 99.56 | 93.00 | 93.20 | 1,042 | -2.20(-2.31%) |
Jul 05, 2017 | 94.40 | 105.20 | 88.82 | 95.40 | 3,034 | +0.00(+0.00%) |
Jul 03, 2017 | 90.80 | 95.63 | 86.40 | 95.40 | 2,457 | +3.20(+3.47%) |
Jun 30, 2017 | 95.40 | 101.28 | 87.40 | 92.20 | 5,482 | -3.60(-3.76%) |
Jun 29, 2017 | 102.00 | 105.20 | 93.00 | 95.80 | 3,170 | -5.00(-4.96%) |
Jun 28, 2017 | 97.00 | 105.24 | 97.00 | 100.80 | 2,750 | +0.60(+0.60%) |
Jun 27, 2017 | 110.00 | 112.00 | 97.60 | 100.20 | 7,155 | -5.40(-5.11%) |
Jun 26, 2017 | 104.00 | 114.25 | 101.00 | 105.60 | 9,793 | +2.40(+2.33%) |
Jun 23, 2017 | 104.00 | 103.20 | 5,649 | +7.80(+8.18%) | ||
Jun 22, 2017 | 96.00 | 107.03 | 95.40 | 95.40 | 2,957 | -5.20(-5.17%) |
Jun 21, 2017 | 96.20 | 109.77 | 91.80 | 100.60 | 4,973 | +5.60(+5.89%) |
Jun 20, 2017 | 88.20 | 99.78 | 87.25 | 95.00 | 2,331 | +5.00(+5.56%) |
Jun 19, 2017 | 94.00 | 97.80 | 87.00 | 90.00 | 5,553 | -5.60(-5.86%) |
Jun 16, 2017 | 84.00 | 95.80 | 84.00 | 95.60 | 3,971 | +12.40(+14.90%) |
Jun 15, 2017 | 94.60 | 97.78 | 82.20 | 83.20 | 4,746 | -10.20(-10.92%) |
Jun 14, 2017 | 95.20 | 98.08 | 92.00 | 93.40 | 827 | -4.40(-4.50%) |
Jun 13, 2017 | 103.00 | 103.48 | 92.00 | 97.80 | 2,383 | -1.20(-1.21%) |
Jun 12, 2017 | 107.80 | 107.80 | 97.10 | 99.00 | 1,069 | -6.80(-6.43%) |
Jun 09, 2017 | 111.80 | 115.00 | 102.40 | 105.80 | 4,577 | -6.00(-5.37%) |
Jun 08, 2017 | 114.87 | 114.87 | 105.60 | 111.80 | 2,601 | -1.80(-1.58%) |
Jun 07, 2017 | 119.20 | 122.38 | 110.00 | 113.60 | 2,275 | -6.20(-5.18%) |
Jun 06, 2017 | 120.40 | 121.54 | 117.20 | 119.80 | 1,480 | -1.80(-1.48%) |
Jun 05, 2017 | 136.00 | 136.00 | 115.40 | 121.60 | 3,295 | -12.80(-9.52%) |
Jun 02, 2017 | 126.00 | 135.40 | 126.00 | 134.40 | 3,508 | +9.80(+7.87%) |
Jun 01, 2017 | 126.60 | 128.00 | 122.00 | 124.60 | 2,263 | +2.00(+1.63%) |
May 31, 2017 | 123.00 | 123.80 | 110.00 | 122.60 | 6,619 | +4.80(+4.07%) |
May 30, 2017 | 131.00 | 133.58 | 115.60 | 117.80 | 2,931 | -14.40(-10.89%) |
May 26, 2017 | 137.20 | 137.80 | 131.00 | 132.20 | 1,317 | -1.60(-1.20%) |
May 25, 2017 | 130.40 | 143.04 | 130.40 | 133.80 | 5,145 | +3.60(+2.76%) |
May 24, 2017 | 140.20 | 141.37 | 125.08 | 130.20 | 6,276 | -13.20(-9.21%) |
May 23, 2017 | 148.80 | 151.68 | 141.00 | 143.40 | 6,320 | -9.40(-6.15%) |
May 22, 2017 | 147.80 | 155.60 | 143.40 | 152.80 | 2,987 | +7.40(+5.09%) |
May 19, 2017 | 144.40 | 150.40 | 143.40 | 145.40 | 1,642 | -3.00(-2.02%) |
May 18, 2017 | 153.60 | 159.60 | 143.20 | 148.40 | 2,754 | -5.20(-3.39%) |
May 17, 2017 | 158.40 | 158.40 | 145.00 | 153.60 | 10,265 | -7.80(-4.83%) |
May 16, 2017 | 175.40 | 181.40 | 156.60 | 161.40 | 10,586 | -20.80(-11.42%) |
May 15, 2017 | 178.20 | 188.00 | 163.80 | 182.20 | 11,232 | +1.60(+0.89%) |
May 12, 2017 | 186.00 | 197.48 | 173.80 | 180.60 | 28,392 | -49.20(-21.41%) |
May 11, 2017 | 223.60 | 248.73 | 220.25 | 229.80 | 11,860 | +9.80(+4.45%) |
May 10, 2017 | 220.20 | 228.20 | 203.80 | 220.00 | 7,434 | -3.60(-1.61%) |
May 09, 2017 | 237.20 | 237.68 | 218.00 | 223.60 | 9,223 | -9.00(-3.87%) |
May 08, 2017 | 243.80 | 249.80 | 223.00 | 232.60 | 22,847 | -31.00(-11.76%) |
May 05, 2017 | 288.60 | 288.60 | 266.00 | 263.60 | 8,611 | -25.00(-8.66%) |
May 04, 2017 | 295.20 | 301.80 | 281.40 | 288.60 | 5,125 | -10.20(-3.41%) |
May 03, 2017 | 295.60 | 305.00 | 295.60 | 298.80 | 5,518 | -2.40(-0.80%) |
May 02, 2017 | 299.40 | 305.80 | 292.20 | 301.20 | 4,726 | -0.60(-0.20%) |