Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 75.76 | 78.40 | 75.60 | 76.30 | 295 | -3.15(-3.96%) |
Jul 28, 2017 | 75.60 | 80.15 | 75.60 | 79.45 | 1,531 | +1.40(+1.79%) |
Jul 27, 2017 | 79.80 | 80.15 | 76.30 | 78.05 | 2,311 | -2.45(-3.04%) |
Jul 26, 2017 | 78.05 | 80.50 | 75.25 | 80.50 | 815 | +1.75(+2.22%) |
Jul 25, 2017 | 79.80 | 81.55 | 77.00 | 78.75 | 466 | -2.10(-2.60%) |
Jul 24, 2017 | 77.00 | 82.25 | 77.00 | 80.85 | 756 | +3.15(+4.05%) |
Jul 21, 2017 | 75.60 | 79.80 | 75.60 | 77.70 | 1,294 | +0.70(+0.91%) |
Jul 20, 2017 | 79.80 | 75.60 | 77.00 | 418 | -0.70(-0.90%) | |
Jul 19, 2017 | 78.75 | 79.45 | 75.25 | 77.70 | 775 | -1.75(-2.20%) |
Jul 18, 2017 | 77.70 | 79.45 | 77.35 | 79.45 | 769 | +0.35(+0.44%) |
Jul 17, 2017 | 78.05 | 79.80 | 77.70 | 79.10 | 855 | +2.10(+2.73%) |
Jul 14, 2017 | 76.65 | 80.15 | 71.40 | 77.00 | 1,113 | -0.70(-0.90%) |
Jul 13, 2017 | 80.15 | 80.15 | 75.95 | 77.70 | 311 | -1.05(-1.33%) |
Jul 12, 2017 | 78.75 | 82.78 | 75.60 | 78.75 | 1,141 | -0.35(-0.44%) |
Jul 11, 2017 | 80.85 | 83.65 | 78.75 | 79.10 | 803 | -2.10(-2.59%) |
Jul 10, 2017 | 82.60 | 85.92 | 81.20 | 81.20 | 550 | -3.15(-3.73%) |
Jul 07, 2017 | 86.97 | 89.60 | 84.35 | 84.35 | 92 | -0.35(-0.41%) |
Jul 06, 2017 | 90.30 | 90.30 | 84.00 | 84.70 | 389 | -2.10(-2.42%) |
Jul 05, 2017 | 84.35 | 89.08 | 83.89 | 86.80 | 1,324 | +1.05(+1.22%) |
Jul 03, 2017 | 91.14 | 91.14 | 85.05 | 85.75 | 313 | -6.30(-6.84%) |
Jun 30, 2017 | 94.85 | 94.85 | 88.20 | 92.05 | 515 | +3.50(+3.95%) |
Jun 29, 2017 | 94.15 | 94.15 | 87.92 | 88.55 | 466 | -0.35(-0.39%) |
Jun 28, 2017 | 85.05 | 92.75 | 85.05 | 88.90 | 720 | +2.10(+2.42%) |
Jun 27, 2017 | 89.25 | 89.51 | 82.25 | 86.80 | 1,234 | -3.15(-3.50%) |
Jun 26, 2017 | 86.10 | 91.00 | 86.10 | 89.95 | 1,251 | +4.20(+4.90%) |
Jun 23, 2017 | 85.75 | 86.45 | 82.36 | 85.75 | 1,686 | +1.05(+1.24%) |
Jun 22, 2017 | 84.70 | 86.80 | 81.55 | 84.70 | 1,822 | -0.05(-0.05%) |
Jun 21, 2017 | 98.35 | 101.50 | 81.20 | 84.75 | 4,850 | -13.60(-13.83%) |
Jun 20, 2017 | 96.25 | 99.75 | 94.15 | 98.35 | 842 | +3.15(+3.31%) |
Jun 19, 2017 | 98.90 | 99.75 | 94.50 | 95.20 | 1,589 | -4.55(-4.56%) |
Jun 16, 2017 | 102.55 | 105.00 | 97.65 | 99.75 | 1,687 | -3.50(-3.39%) |
Jun 15, 2017 | 105.35 | 109.90 | 102.20 | 103.25 | 554 | -4.90(-4.53%) |
Jun 14, 2017 | 105.00 | 111.65 | 101.50 | 108.15 | 2,034 | +3.15(+3.00%) |
Jun 13, 2017 | 101.50 | 105.00 | 98.70 | 105.00 | 554 | +4.90(+4.90%) |
Jun 12, 2017 | 99.40 | 102.55 | 98.70 | 100.10 | 727 | +0.35(+0.35%) |
Jun 09, 2017 | 103.60 | 106.40 | 99.75 | 99.75 | 717 | -5.25(-5.00%) |
Jun 08, 2017 | 108.50 | 109.55 | 100.45 | 105.00 | 456 | -1.05(-0.99%) |
Jun 07, 2017 | 112.00 | 112.00 | 105.35 | 106.05 | 572 | -4.90(-4.42%) |
Jun 06, 2017 | 110.60 | 113.40 | 106.75 | 110.95 | 1,169 | -0.35(-0.31%) |
Jun 05, 2017 | 110.95 | 113.75 | 109.90 | 111.30 | 636 | +0.70(+0.63%) |
Jun 02, 2017 | 110.95 | 114.80 | 106.75 | 110.60 | 659 | +0.00(+0.00%) |
Jun 01, 2017 | 112.00 | 114.92 | 109.20 | 110.60 | 405 | -2.10(-1.86%) |
May 31, 2017 | 110.60 | 119.00 | 106.75 | 112.70 | 946 | +1.75(+1.58%) |
May 30, 2017 | 121.80 | 121.80 | 110.60 | 110.95 | 1,560 | -5.25(-4.52%) |
May 26, 2017 | 114.77 | 116.90 | 114.77 | 116.20 | 182 | -0.70(-0.60%) |
May 25, 2017 | 116.55 | 118.30 | 114.10 | 116.90 | 625 | -3.15(-2.62%) |
May 24, 2017 | 116.20 | 121.80 | 112.49 | 120.05 | 1,944 | +3.85(+3.31%) |
May 23, 2017 | 110.95 | 116.20 | 110.95 | 116.20 | 1,179 | +4.55(+4.08%) |
May 22, 2017 | 110.25 | 112.00 | 110.25 | 111.65 | 377 | +0.35(+0.31%) |
May 19, 2017 | 109.20 | 112.00 | 109.20 | 111.30 | 684 | +0.70(+0.63%) |
May 18, 2017 | 108.85 | 112.35 | 108.85 | 110.60 | 221 | -2.80(-2.47%) |
May 17, 2017 | 109.90 | 114.80 | 109.90 | 113.40 | 247 | +3.15(+2.86%) |
May 16, 2017 | 110.95 | 114.80 | 109.55 | 110.25 | 710 | -2.45(-2.17%) |
May 15, 2017 | 107.10 | 114.45 | 106.76 | 112.70 | 606 | +4.38(+4.04%) |
May 12, 2017 | 107.80 | 112.35 | 106.75 | 108.33 | 525 | +0.17(+0.16%) |
May 11, 2017 | 111.65 | 116.20 | 107.45 | 108.15 | 794 | -4.20(-3.74%) |
May 10, 2017 | 112.70 | 113.40 | 109.20 | 112.35 | 448 | -0.53(-0.47%) |
May 09, 2017 | 109.55 | 113.40 | 106.40 | 112.88 | 667 | +3.33(+3.04%) |
May 08, 2017 | 116.20 | 118.30 | 106.68 | 109.55 | 2,506 | -9.10(-7.67%) |
May 05, 2017 | 94.85 | 123.20 | 94.36 | 118.65 | 7,376 | +23.80(+25.09%) |
May 04, 2017 | 94.50 | 95.20 | 85.78 | 94.85 | 3,542 | +3.15(+3.44%) |
May 03, 2017 | 96.95 | 97.12 | 88.55 | 91.70 | 2,518 | -6.30(-6.43%) |
May 02, 2017 | 98.35 | 100.10 | 96.25 | 98.00 | 1,545 | -2.10(-2.10%) |