Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 95.50 | 97.10 | 92.30 | 95.20 | 4,780 | -0.90(-0.94%) |
Jul 28, 2017 | 95.00 | 97.36 | 92.20 | 96.10 | 1,709 | -1.10(-1.13%) |
Jul 27, 2017 | 99.50 | 99.90 | 96.20 | 97.20 | 2,142 | -3.30(-3.28%) |
Jul 26, 2017 | 101.40 | 101.81 | 95.40 | 100.50 | 4,838 | -2.00(-1.95%) |
Jul 25, 2017 | 107.50 | 107.50 | 100.00 | 102.50 | 4,426 | -1.70(-1.63%) |
Jul 24, 2017 | 105.40 | 106.99 | 102.30 | 104.20 | 10,566 | +6.00(+6.11%) |
Jul 21, 2017 | 101.40 | 102.30 | 90.00 | 98.20 | 4,768 | -0.31(-0.31%) |
Jul 20, 2017 | 99.90 | 95.60 | 98.51 | 32,152 | -1.39(-1.39%) | |
Jul 19, 2017 | 97.50 | 100.00 | 91.60 | 99.90 | 4,706 | +7.40(+8.00%) |
Jul 18, 2017 | 93.90 | 93.90 | 85.47 | 92.50 | 4,258 | +4.10(+4.64%) |
Jul 17, 2017 | 88.00 | 88.70 | 82.19 | 88.40 | 4,929 | +10.10(+12.90%) |
Jul 14, 2017 | 74.02 | 82.90 | 74.00 | 78.30 | 500 | +2.10(+2.76%) |
Jul 13, 2017 | 75.90 | 76.20 | 74.77 | 76.20 | 1,288 | -2.40(-3.05%) |
Jul 12, 2017 | 77.90 | 78.90 | 77.90 | 78.60 | 401 | -0.50(-0.63%) |
Jul 11, 2017 | 78.55 | 79.50 | 78.22 | 79.10 | 141 | -0.40(-0.50%) |
Jul 10, 2017 | 79.40 | 80.22 | 78.80 | 79.50 | 448 | +1.50(+1.92%) |
Jul 07, 2017 | 77.50 | 79.70 | 74.89 | 78.00 | 578 | +0.50(+0.65%) |
Jul 06, 2017 | 77.50 | 78.90 | 77.00 | 77.50 | 1,162 | -2.50(-3.13%) |
Jul 05, 2017 | 79.90 | 82.70 | 77.50 | 80.00 | 3,197 | -6.60(-7.62%) |
Jul 03, 2017 | 89.10 | 89.10 | 86.00 | 86.60 | 904 | -1.24(-1.42%) |
Jun 30, 2017 | 86.50 | 88.00 | 85.50 | 87.84 | 1,517 | +2.24(+2.62%) |
Jun 29, 2017 | 85.00 | 86.90 | 83.90 | 85.60 | 1,157 | -0.70(-0.81%) |
Jun 28, 2017 | 85.00 | 86.67 | 83.93 | 86.30 | 541 | +0.98(+1.15%) |
Jun 27, 2017 | 87.20 | 87.50 | 84.10 | 85.32 | 1,095 | -3.18(-3.59%) |
Jun 26, 2017 | 89.20 | 92.00 | 88.10 | 88.50 | 2,623 | +0.50(+0.57%) |
Jun 23, 2017 | 88.50 | 88.50 | 87.01 | 88.00 | 1,286 | -0.34(-0.39%) |
Jun 22, 2017 | 85.10 | 88.90 | 83.20 | 88.34 | 2,836 | +0.94(+1.08%) |
Jun 21, 2017 | 88.40 | 88.40 | 86.50 | 87.40 | 2,809 | +0.90(+1.04%) |
Jun 20, 2017 | 86.00 | 86.50 | 82.70 | 86.50 | 3,427 | +0.20(+0.23%) |
Jun 19, 2017 | 84.90 | 86.30 | 78.33 | 86.30 | 8,781 | +8.30(+10.64%) |
Jun 16, 2017 | 76.50 | 78.00 | 74.29 | 78.00 | 906 | +3.50(+4.70%) |
Jun 15, 2017 | 74.90 | 75.50 | 73.80 | 74.50 | 330 | -2.10(-2.74%) |
Jun 14, 2017 | 77.20 | 79.50 | 76.40 | 76.60 | 3,596 | -0.56(-0.73%) |
Jun 13, 2017 | 76.00 | 77.50 | 74.70 | 77.16 | 5,182 | +4.26(+5.84%) |
Jun 12, 2017 | 74.00 | 77.50 | 71.98 | 72.90 | 1,268 | -2.90(-3.83%) |
Jun 09, 2017 | 73.22 | 76.78 | 73.00 | 75.80 | 832 | +1.40(+1.88%) |
Jun 08, 2017 | 74.00 | 74.80 | 71.32 | 74.40 | 470 | +0.70(+0.95%) |
Jun 07, 2017 | 72.47 | 74.90 | 72.47 | 73.70 | 247 | -1.20(-1.60%) |
Jun 06, 2017 | 71.80 | 74.90 | 71.80 | 74.90 | 742 | +3.90(+5.49%) |
Jun 05, 2017 | 73.41 | 74.50 | 71.00 | 71.00 | 1,909 | -1.90(-2.61%) |
Jun 02, 2017 | 72.80 | 74.10 | 72.80 | 72.90 | 427 | +0.10(+0.14%) |
Jun 01, 2017 | 76.00 | 77.10 | 72.80 | 72.80 | 278 | -1.20(-1.62%) |
May 30, 2017 | 74.00 | 74.00 | 74.00 | 1 | -1.20(-1.60%) | |
May 26, 2017 | 76.00 | 78.30 | 75.00 | 75.20 | 553 | -0.40(-0.53%) |
May 25, 2017 | 76.63 | 78.20 | 75.50 | 75.60 | 284 | -1.70(-2.20%) |
May 24, 2017 | 77.48 | 78.60 | 72.60 | 77.30 | 1,847 | -0.30(-0.39%) |
May 23, 2017 | 78.76 | 80.70 | 77.50 | 77.60 | 1,590 | -0.60(-0.77%) |
May 22, 2017 | 78.90 | 82.90 | 78.20 | 78.20 | 1,166 | +0.20(+0.26%) |
May 19, 2017 | 76.60 | 79.00 | 75.30 | 78.00 | 1,883 | +3.00(+4.00%) |
May 18, 2017 | 76.40 | 79.50 | 72.50 | 75.00 | 2,221 | -2.50(-3.23%) |
May 17, 2017 | 82.00 | 82.00 | 77.50 | 77.50 | 4,256 | -5.50(-6.63%) |
May 16, 2017 | 84.70 | 84.70 | 78.40 | 83.00 | 9,027 | -1.00(-1.19%) |
May 15, 2017 | 76.10 | 86.90 | 76.10 | 84.00 | 26,330 | +11.00(+15.07%) |
May 12, 2017 | 72.40 | 74.50 | 70.80 | 73.00 | 999 | +0.60(+0.83%) |
May 11, 2017 | 72.80 | 74.40 | 71.00 | 72.40 | 2,402 | +0.40(+0.56%) |
May 10, 2017 | 69.10 | 72.81 | 68.87 | 72.00 | 3,796 | +3.70(+5.42%) |
May 09, 2017 | 66.40 | 69.70 | 66.20 | 68.30 | 1,761 | +1.80(+2.71%) |
May 08, 2017 | 65.28 | 66.50 | 63.10 | 66.50 | 1,779 | +0.70(+1.06%) |
May 05, 2017 | 67.00 | 67.00 | 65.67 | 65.80 | 397 | +0.50(+0.77%) |
May 04, 2017 | 67.00 | 67.00 | 65.30 | 65.30 | 95 | -1.30(-1.96%) |
May 03, 2017 | 64.60 | 67.50 | 64.60 | 66.60 | 3,758 | +2.40(+3.74%) |
May 02, 2017 | 63.50 | 65.00 | 63.50 | 64.20 | 353 | +0.20(+0.31%) |