Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 80.70 | 81.45 | 75.30 | 75.60 | 1,193 | -5.10(-6.32%) |
Jul 28, 2017 | 86.40 | 86.40 | 77.40 | 80.70 | 1,862 | -6.60(-7.56%) |
Jul 27, 2017 | 82.80 | 87.30 | 80.40 | 87.30 | 878 | +3.30(+3.93%) |
Jul 26, 2017 | 88.50 | 88.50 | 81.00 | 84.00 | 2,472 | -3.00(-3.45%) |
Jul 25, 2017 | 73.20 | 87.00 | 70.50 | 87.00 | 4,883 | +13.50(+18.37%) |
Jul 24, 2017 | 73.80 | 73.80 | 70.50 | 73.50 | 1,642 | -0.90(-1.21%) |
Jul 21, 2017 | 73.50 | 75.00 | 72.60 | 74.40 | 792 | +0.30(+0.40%) |
Jul 20, 2017 | 74.40 | 75.19 | 74.40 | 74.10 | 538 | -0.90(-1.20%) |
Jul 19, 2017 | 72.30 | 77.70 | 72.30 | 75.00 | 1,166 | +2.40(+3.31%) |
Jul 18, 2017 | 77.40 | 77.85 | 72.00 | 72.60 | 3,208 | -6.30(-7.98%) |
Jul 17, 2017 | 79.80 | 81.90 | 78.00 | 78.90 | 849 | -2.10(-2.59%) |
Jul 14, 2017 | 81.30 | 83.10 | 79.80 | 81.00 | 1,465 | +1.20(+1.50%) |
Jul 13, 2017 | 78.30 | 82.80 | 71.40 | 79.80 | 2,747 | +2.10(+2.70%) |
Jul 12, 2017 | 82.50 | 85.80 | 76.80 | 77.70 | 2,481 | -3.30(-4.07%) |
Jul 11, 2017 | 84.00 | 86.10 | 81.00 | 81.00 | 1,969 | -3.00(-3.57%) |
Jul 10, 2017 | 90.60 | 92.10 | 83.23 | 84.00 | 4,209 | -6.60(-7.28%) |
Jul 07, 2017 | 93.00 | 93.15 | 90.49 | 90.60 | 997 | +0.60(+0.67%) |
Jul 06, 2017 | 97.80 | 99.15 | 89.70 | 90.00 | 1,844 | -5.40(-5.66%) |
Jul 05, 2017 | 94.80 | 99.30 | 93.90 | 95.40 | 866 | -1.80(-1.85%) |
Jul 03, 2017 | 90.00 | 102.00 | 88.01 | 97.20 | 2,076 | +1.20(+1.25%) |
Jun 30, 2017 | 94.20 | 98.33 | 87.00 | 96.00 | 2,572 | +6.60(+7.38%) |
Jun 29, 2017 | 98.40 | 103.50 | 89.10 | 89.40 | 8,043 | -9.30(-9.42%) |
Jun 28, 2017 | 103.50 | 104.10 | 98.40 | 98.70 | 3,751 | -5.40(-5.19%) |
Jun 27, 2017 | 107.40 | 107.70 | 103.50 | 104.10 | 3,212 | -3.90(-3.61%) |
Jun 26, 2017 | 108.90 | 111.90 | 105.30 | 108.00 | 2,651 | -0.90(-0.83%) |
Jun 23, 2017 | 120.00 | 108.90 | 108.90 | 26,738 | -9.00(-7.63%) | |
Jun 22, 2017 | 116.70 | 119.40 | 115.80 | 117.90 | 1,149 | +3.90(+3.42%) |
Jun 21, 2017 | 112.20 | 119.10 | 108.00 | 114.00 | 3,329 | +1.80(+1.60%) |
Jun 20, 2017 | 120.00 | 120.31 | 110.10 | 112.20 | 1,764 | -7.50(-6.27%) |
Jun 19, 2017 | 108.30 | 119.70 | 108.00 | 119.70 | 1,977 | +13.50(+12.71%) |
Jun 16, 2017 | 116.40 | 118.60 | 104.25 | 106.20 | 5,231 | -11.40(-9.69%) |
Jun 15, 2017 | 119.40 | 122.97 | 116.40 | 117.60 | 1,412 | -2.10(-1.75%) |
Jun 14, 2017 | 123.51 | 123.93 | 117.00 | 119.70 | 1,045 | -4.80(-3.86%) |
Jun 13, 2017 | 117.60 | 125.25 | 117.13 | 124.50 | 1,231 | +7.80(+6.68%) |
Jun 12, 2017 | 120.00 | 123.90 | 116.40 | 116.70 | 2,027 | -4.80(-3.95%) |
Jun 09, 2017 | 118.50 | 125.40 | 117.00 | 121.50 | 2,024 | +2.10(+1.76%) |
Jun 08, 2017 | 119.40 | 121.80 | 114.80 | 119.40 | 2,093 | -2.10(-1.73%) |
Jun 07, 2017 | 125.10 | 125.10 | 117.00 | 121.50 | 1,521 | -2.10(-1.70%) |
Jun 06, 2017 | 122.70 | 126.30 | 122.70 | 123.60 | 1,370 | -0.60(-0.48%) |
Jun 05, 2017 | 128.40 | 129.11 | 123.30 | 124.20 | 1,125 | -3.90(-3.04%) |
Jun 02, 2017 | 129.90 | 133.31 | 127.50 | 128.10 | 2,133 | -1.80(-1.39%) |
Jun 01, 2017 | 126.90 | 133.77 | 126.90 | 129.90 | 1,466 | +2.40(+1.88%) |
May 31, 2017 | 123.30 | 129.36 | 123.30 | 127.50 | 1,701 | +2.40(+1.92%) |
May 30, 2017 | 132.00 | 132.00 | 124.24 | 125.10 | 2,664 | -8.10(-6.08%) |
May 26, 2017 | 135.00 | 137.70 | 131.70 | 133.20 | 1,509 | -2.40(-1.77%) |
May 25, 2017 | 137.70 | 137.70 | 133.50 | 135.60 | 690 | -1.20(-0.88%) |
May 24, 2017 | 135.00 | 140.40 | 135.00 | 136.80 | 1,213 | +0.30(+0.22%) |
May 23, 2017 | 138.30 | 142.50 | 130.41 | 136.50 | 1,308 | -2.70(-1.94%) |
May 22, 2017 | 131.40 | 142.20 | 131.40 | 139.20 | 2,986 | +6.30(+4.74%) |
May 19, 2017 | 127.50 | 145.50 | 123.00 | 132.90 | 4,393 | +3.60(+2.78%) |
May 18, 2017 | 133.80 | 135.30 | 114.60 | 129.30 | 9,632 | -6.00(-4.43%) |
May 17, 2017 | 137.40 | 149.70 | 135.00 | 135.30 | 4,699 | -13.20(-8.89%) |
May 16, 2017 | 158.40 | 161.16 | 132.00 | 148.50 | 6,042 | -18.00(-10.81%) |
May 15, 2017 | 165.90 | 171.00 | 161.70 | 166.50 | 4,300 | -0.60(-0.36%) |
May 12, 2017 | 167.40 | 171.30 | 167.10 | 167.10 | 2,452 | -2.40(-1.42%) |
May 11, 2017 | 164.70 | 172.20 | 163.50 | 169.50 | 2,814 | +3.00(+1.80%) |
May 10, 2017 | 182.10 | 182.10 | 166.20 | 166.50 | 5,659 | -17.70(-9.61%) |
May 09, 2017 | 208.50 | 216.00 | 183.18 | 184.20 | 5,415 | -24.30(-11.65%) |
May 08, 2017 | 234.00 | 236.70 | 195.15 | 208.50 | 3,650 | -28.80(-12.14%) |