Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	74.23	74.77	73.93	74.56	3,747,934	+0.68(+0.92%)
Jul 30, 2018	74.59	74.80	73.50	73.88	3,094,369	-0.73(-0.98%)
Jul 27, 2018	75.68	75.93	74.09	74.61	2,653,141	-1.06(-1.40%)
Jul 26, 2018		76.21	75.59	75.68	1,982,714	-0.11(-0.14%)
Jul 25, 2018	75.52	75.79	74.93	75.79	3,398,670	+0.53(+0.71%)
Jul 24, 2018		75.85	75.03	75.25	2,855,053	-0.38(-0.50%)
Jul 23, 2018	75.14	75.71	74.77	75.63	2,123,969	+0.39(+0.52%)
Jul 20, 2018	75.22	75.54	74.97	75.24	2,693,822	-0.13(-0.17%)
Jul 19, 2018	75.25	75.59	74.56	75.36	2,469,751	+0.05(+0.06%)
Jul 18, 2018	75.35	75.61	74.89	75.32	2,430,897	-0.38(-0.50%)
Jul 17, 2018	74.47	75.92	74.36	75.69	2,630,099	+0.71(+0.95%)
Jul 16, 2018	74.82	75.37	74.71	74.98	3,314,317	+0.23(+0.31%)
Jul 13, 2018		76.00	74.62	74.75	4,550,679	-1.47(-1.93%)
Jul 12, 2018	75.05	76.25	74.50	76.22	3,934,829	+1.58(+2.12%)
Jul 11, 2018	74.30	74.92	74.20	74.64	3,291,639	-0.15(-0.20%)
Jul 10, 2018	74.56	75.11	74.40	74.79	2,487,219	+0.70(+0.95%)
Jul 09, 2018	73.88	74.19	73.42	74.08	2,267,519	+0.38(+0.52%)
Jul 06, 2018	73.13	73.86	72.92	73.70	2,241,386	+0.61(+0.84%)
Jul 05, 2018	73.04	73.36	72.47	73.09	3,949,407	-0.01(-0.01%)
Jul 03, 2018		73.10	73.10	73.10	0	+0.38(+0.52%)
Jul 02, 2018	71.88	72.75	71.63	72.72	2,929,388	+0.46(+0.63%)
Jun 29, 2018	72.22	73.20	72.09	72.26	4,009,569	-0.03(-0.04%)
Jun 28, 2018	71.17	72.61	70.76	72.29	3,394,304	+1.50(+2.12%)
Jun 27, 2018	72.67	72.67	70.76	70.79	4,057,722	-0.98(-1.36%)
Jun 26, 2018	71.49	72.07	71.17	71.77	3,061,058	+0.45(+0.63%)
Jun 25, 2018	71.73	71.81	70.76	71.32	4,856,457	-0.68(-0.94%)
Jun 22, 2018	71.51	72.27	70.67	72.00	6,256,952	+0.93(+1.31%)
Jun 21, 2018	72.06	72.06	70.95	71.06	2,967,562	-1.04(-1.45%)
Jun 20, 2018	72.50	72.54	71.78	72.11	3,442,895	-0.35(-0.48%)
Jun 19, 2018	72.60	72.88	71.86	72.46	3,450,468	-0.74(-1.01%)
Jun 18, 2018	73.09	73.51	71.93	73.20	4,878,298	-0.63(-0.85%)
Jun 15, 2018		73.87	71.86	73.83	10,342,787	+1.97(+2.74%)
Jun 14, 2018	71.49	72.24	71.46	71.86	3,496,116	+0.48(+0.68%)
Jun 13, 2018	70.65	72.33	70.65	71.38	3,808,640	-0.21(-0.29%)
Jun 12, 2018	70.42	71.63	70.40	71.59	4,115,254	+1.17(+1.66%)
Jun 11, 2018	70.51	71.16	70.09	70.42	2,095,689	-0.13(-0.18%)
Jun 08, 2018	70.06	70.56	69.47	70.54	2,737,878	+0.36(+0.51%)
Jun 07, 2018	71.39	71.54	69.63	70.19	3,791,121	-1.30(-1.82%)
Jun 06, 2018		71.51		71.49	3,009,790	+1.02(+1.44%)
Jun 05, 2018	70.77	70.81	70.14	70.47	2,509,462	-0.17(-0.25%)
Jun 04, 2018	70.31	70.85	70.19	70.64	3,060,765	+0.32(+0.46%)
Jun 01, 2018	69.33	70.64	69.32	70.32	3,376,765	+1.39(+2.02%)
May 31, 2018	68.54	69.73	68.54	68.93	7,238,592	-0.31(-0.45%)
May 30, 2018	68.25	69.56	68.16	69.24	3,770,764	+1.17(+1.72%)
May 29, 2018	69.04	69.05	67.67	68.07	3,873,326	-1.25(-1.81%)
May 25, 2018		69.33	69.33	69.33	0	-0.14(-0.20%)
May 24, 2018	69.45	69.89	69.04	69.46	3,285,868	+0.16(+0.22%)
May 23, 2018	68.59	69.34	68.48	69.31	3,109,406	+0.48(+0.69%)
May 22, 2018	69.45	69.56	68.74	68.83	4,400,199	-0.47(-0.67%)
May 21, 2018	69.82	70.27	69.07	69.30	2,091,006	-0.08(-0.12%)
May 18, 2018	69.27	69.98	68.99	69.38	3,518,656	+0.24(+0.34%)
May 17, 2018	68.48	69.54	68.41	69.14	3,951,707	+0.36(+0.52%)
May 16, 2018	68.95	69.25	68.59	68.79	2,602,504	-0.06(-0.09%)
May 15, 2018	69.04	69.65	68.44	68.85	3,285,405	-0.36(-0.53%)
May 14, 2018	69.68	70.10	68.83	69.22	4,374,948	-0.66(-0.94%)
May 11, 2018	69.19	70.25	69.14	69.87	4,031,787	+0.57(+0.83%)
May 10, 2018	68.79	69.69	68.61	69.30	3,505,653	+0.84(+1.23%)
May 09, 2018	69.22	69.32	68.21	68.46	7,506,803	-0.47(-0.69%)
May 08, 2018	70.81	71.02	68.48	68.93	8,202,597	-2.11(-2.97%)
May 07, 2018	71.83	71.97	70.10	71.04	10,260,268	-3.93(-5.25%)
May 04, 2018	73.94	75.38	73.65	74.97	4,164,245	+0.74(+1.00%)
May 03, 2018	73.86	74.43	73.07	74.24	3,658,245	-0.02(-0.02%)
May 02, 2018	74.53	74.98	74.02	74.25	3,397,721	-0.40(-0.54%)
May 01, 2018	74.62	74.97	74.33	74.66	2,425,253	+0.00(+0.00%)
Apr 30, 2018	74.83	75.28	74.56	74.66	2,896,566	+0.18(+0.24%)
Apr 27, 2018	74.69	75.44	74.38	74.47	2,441,491	-0.10(-0.13%)
Apr 26, 2018	74.21	74.65	73.72	74.57	3,533,150	+0.75(+1.01%)
Apr 25, 2018	73.53	74.04	72.91	73.83	2,896,350	+0.10(+0.14%)
Apr 24, 2018	74.97	75.11	73.31	73.72	3,306,729	-0.70(-0.94%)
Apr 23, 2018	74.80	75.00	74.12	74.43	2,334,734	-0.18(-0.24%)
Apr 20, 2018	74.99	75.33	74.26	74.61	3,346,742	-0.55(-0.73%)
Apr 19, 2018	75.33	75.95	74.90	75.16	2,368,475	-0.30(-0.40%)
Apr 18, 2018	75.23	75.86	74.48	75.46	2,824,503	+0.47(+0.62%)
Apr 17, 2018	75.18	75.28	74.35	74.99	3,911,389	+0.38(+0.51%)
Apr 16, 2018	74.35	75.05	73.91	74.61	2,487,155	+0.87(+1.18%)
Apr 13, 2018	75.03	75.03	73.17	73.74	3,051,910	-0.67(-0.90%)
Apr 12, 2018	73.34	74.68	73.07	74.41	3,966,638	+1.48(+2.03%)
Apr 11, 2018	72.68	73.23	72.50	72.93	2,739,182	-0.43(-0.58%)
Apr 10, 2018	73.27	73.98	73.09	73.36	3,499,351	+1.36(+1.89%)
Apr 09, 2018	72.47	73.20	71.96	72.00	3,592,551	-0.15(-0.20%)
Apr 06, 2018	73.28	73.63	71.66	72.15	3,893,909	-1.69(-2.29%)
Apr 05, 2018	73.95	74.35	73.05	73.83	2,573,556	+0.18(+0.25%)
Apr 04, 2018	71.74	73.91	71.70	73.65	4,353,928	+0.61(+0.84%)
Apr 03, 2018	72.92	73.65	72.07	73.04	4,055,334	+0.77(+1.06%)
Apr 02, 2018	73.41	74.15	71.59	72.27	5,160,142	-1.18(-1.60%)
Mar 29, 2018		73.45	73.45	73.45	0	+0.76(+1.04%)
Mar 28, 2018	73.35	73.81	72.43	72.69	4,113,470	-0.37(-0.51%)
Mar 27, 2018	75.08	75.49	72.39	73.07	3,712,902	-1.41(-1.90%)
Mar 26, 2018	73.60	74.70	72.68	74.48	3,988,229	+2.16(+2.99%)
Mar 23, 2018	73.96	74.33	72.26	72.32	3,390,487	-1.56(-2.11%)
Mar 22, 2018	75.28	75.28	73.60	73.88	5,977,383	-2.17(-2.86%)
Mar 21, 2018	76.87	77.16	75.78	76.05	4,078,319	-0.88(-1.14%)
Mar 20, 2018	76.67	77.27	76.56	76.93	3,447,857	+0.46(+0.60%)
Mar 19, 2018	76.98	77.34	75.69	76.47	3,622,048	-0.72(-0.93%)
Mar 16, 2018	77.37	77.56	76.85	77.19	4,970,113	-0.21(-0.27%)
Mar 15, 2018	76.42	77.65	76.35	77.40	3,254,461	+1.09(+1.43%)
Mar 14, 2018	76.65	77.21	76.15	76.31	2,471,650	-0.15(-0.19%)
Mar 13, 2018	77.16	77.55	76.21	76.45	2,498,368	-0.26(-0.33%)
Mar 12, 2018	77.21	77.48	76.46	76.71	4,931,558	-0.58(-0.76%)
Mar 09, 2018	76.30	77.29	76.20	77.29	3,285,179	+1.36(+1.79%)
Mar 08, 2018	76.33	76.35	75.42	75.93	3,660,736	-0.03(-0.04%)
Mar 07, 2018		76.24		75.96	2,965,731	+0.16(+0.22%)
Mar 06, 2018	75.58	75.98	74.83	75.80	3,186,536	+0.73(+0.97%)
Mar 05, 2018	73.66	75.35	73.51	75.07	2,775,437	+0.90(+1.22%)
Mar 02, 2018	72.92	74.29	72.56	74.16	3,348,454	+0.57(+0.78%)
Mar 01, 2018	75.04	75.28	73.10	73.59	4,097,808	-1.25(-1.67%)
Feb 28, 2018	75.71	76.23	74.69	74.84	2,864,700	-0.45(-0.59%)
Feb 27, 2018	75.93	76.45	75.05	75.28	3,194,658	-0.42(-0.55%)
Feb 26, 2018	76.01	76.04	75.07	75.70	3,142,854	+0.40(+0.53%)
Feb 23, 2018	75.11	75.30	73.73	75.30	3,880,494	+0.84(+1.13%)
Feb 22, 2018			74.24	74.46	3,680,515	-0.17(-0.23%)
Feb 21, 2018	74.34	76.24	74.23	74.64	5,050,079	+0.42(+0.57%)
Feb 20, 2018	73.44	74.80	73.37	74.22	4,298,989	+0.54(+0.73%)
Feb 16, 2018		73.68	73.68	73.68	0	-0.38(-0.52%)
Feb 15, 2018	73.08	74.06	72.51	74.06	3,690,555	+1.41(+1.94%)
Feb 14, 2018		72.93	70.43	72.65	5,244,435	+1.56(+2.19%)
Feb 13, 2018		71.27		71.10	4,527,323	+0.62(+0.88%)
Feb 12, 2018	69.64	70.90	69.56	70.48	6,189,665	+1.04(+1.49%)
Feb 09, 2018	69.03	69.92	67.41	69.44	7,196,440	+1.03(+1.50%)
Feb 08, 2018	69.82	71.07	68.35	68.41	7,658,119	-1.24(-1.78%)
Feb 07, 2018	69.75	72.16	69.63	69.65	7,813,208	+2.38(+3.55%)
Feb 06, 2018	65.75	67.60	65.49	67.26	7,162,203	-0.43(-0.63%)
Feb 05, 2018	68.86	69.60	67.38	67.69	2,918,550	-1.23(-1.78%)
Feb 02, 2018	69.00	70.16	68.90	68.92	5,775,001	-1.62(-2.30%)
Feb 01, 2018	70.91	71.40	70.17	70.54	3,439,702	-0.44(-0.62%)
Jan 31, 2018	70.61	71.20	70.38	70.98	3,540,795	+0.20(+0.28%)
Jan 30, 2018	71.15	71.67	71.00	70.78	3,080,503	-0.36(-0.50%)
Jan 29, 2018	71.04	71.38	70.80	71.13	3,004,656	-0.25(-0.36%)
Jan 26, 2018	71.20	71.48	70.70	71.39	2,664,531	+0.44(+0.62%)
Jan 25, 2018	71.65	71.75	70.74	70.95	3,012,285	-0.46(-0.64%)
Jan 24, 2018	71.49	71.86	71.10	71.40	4,016,616	+0.17(+0.24%)
Jan 23, 2018	70.67	71.71	70.58	71.23	2,999,702	+0.27(+0.38%)
Jan 22, 2018		71.30	70.26	70.96	4,220,777	+0.61(+0.87%)
Jan 19, 2018	70.08	70.43	69.88	70.35	3,492,371	+0.49(+0.70%)
Jan 18, 2018	70.09	70.21	69.28	69.86	6,062,701	+0.83(+1.20%)
Jan 17, 2018	68.40	69.20	68.35	69.03	4,580,906	+1.01(+1.49%)
Jan 16, 2018	68.67	68.82	67.74	68.02	3,775,898	+0.15(+0.23%)
Jan 12, 2018		67.86	67.86	67.86	0	+0.50(+0.74%)
Jan 11, 2018	67.34	67.54	67.01	67.36	4,374,096	+0.04(+0.05%)
Jan 10, 2018		67.37	66.63	67.33	3,829,729	+0.46(+0.69%)
Jan 09, 2018	66.63	67.02	66.63	66.86	3,316,118	+0.08(+0.12%)
Jan 08, 2018	66.59	67.05	66.45	66.78	3,631,497	+0.06(+0.10%)
Jan 05, 2018	66.54	66.98	66.23	66.72	3,200,637	+0.56(+0.85%)
Jan 04, 2018	65.49	66.42	65.41	66.15	3,784,179	+1.03(+1.58%)
Jan 03, 2018	64.79	65.32	64.53	65.12	4,743,043	+0.55(+0.85%)
Jan 02, 2018	64.77	64.64	64.21	64.58	3,371,334	-0.06(-0.10%)
Dec 29, 2017		64.64	64.64	64.64	0	-0.34(-0.52%)
Dec 28, 2017	64.87	65.10	64.58	64.98	2,117,119	+0.17(+0.27%)
Dec 27, 2017	65.20	65.20	64.70	64.81	2,849,535	-0.04(-0.06%)
Dec 26, 2017	65.13	65.46	64.73	64.84	2,276,287	-0.42(-0.64%)
Dec 22, 2017	65.22	65.93	65.08	65.26	6,406,367	-0.64(-0.97%)
Dec 21, 2017	66.84	67.23	65.83	65.90	5,207,582	-0.28(-0.43%)
Dec 20, 2017	65.98	66.23	65.49	66.18	3,659,137	+0.71(+1.08%)
Dec 19, 2017	65.35	65.93	64.96	65.47	2,935,650	+0.05(+0.08%)
Dec 18, 2017	65.87	65.96	65.30	65.42	3,382,773	-0.19(-0.29%)
Dec 15, 2017	65.58	65.81	64.69	65.61	9,109,047	+0.25(+0.38%)
Dec 14, 2017	65.22	66.25	65.22	65.36	5,157,308	+0.56(+0.87%)
Dec 13, 2017	65.35	65.64	64.68	64.80	3,129,509	-0.24(-0.36%)
Dec 12, 2017	65.07	65.56	64.57	65.03	4,945,594	-0.10(-0.15%)
Dec 11, 2017	65.22	65.57	64.85	65.13	2,547,030	-0.24(-0.36%)
Dec 08, 2017	65.57	66.29	65.07	65.37	3,658,650	+0.19(+0.29%)
Dec 07, 2017	64.95	65.34	63.72	65.18	6,241,028	+0.10(+0.15%)
Dec 06, 2017	63.86	65.16	63.66	65.08	5,184,628	+0.97(+1.52%)
Dec 05, 2017	63.77	64.91	63.43	64.11	3,584,945	+0.10(+0.16%)
Dec 04, 2017		64.95	64.00	64.00	5,020,064	-0.95(-1.46%)
Dec 01, 2017	65.45	65.91	64.69	64.95	5,240,595	-0.84(-1.27%)
Nov 30, 2017	65.03	66.24	65.03	65.79	4,257,455	+0.15(+0.24%)
Nov 29, 2017	66.44	66.44	65.50	65.63	3,384,853	-0.69(-1.04%)
Nov 28, 2017	66.02	66.64	65.89	66.33	3,855,293	+0.43(+0.65%)
Nov 27, 2017	65.74	66.09	65.53	65.90	4,388,059	+0.12(+0.18%)
Nov 24, 2017	65.47	65.87	65.11	65.78	2,007,877	+0.51(+0.78%)
Nov 22, 2017	65.46	65.59	65.06	65.27	2,788,196	-0.05(-0.08%)
Nov 21, 2017	66.24	66.34	65.07	65.32	4,663,348	-0.12(-0.18%)
Nov 20, 2017	66.21	66.36	65.14	65.44	6,476,408	-0.92(-1.39%)
Nov 17, 2017	68.33	68.41	66.34	66.36	5,224,030	-2.11(-3.08%)
Nov 16, 2017	67.58	68.83	67.57	68.47	3,710,755	+1.17(+1.74%)
Nov 15, 2017	68.07	68.23	67.19	67.30	3,571,219	-0.80(-1.17%)
Nov 14, 2017	67.08	68.30	67.02	68.10	2,489,506	+0.37(+0.55%)
Nov 13, 2017	67.22	67.82	67.05	67.73	1,919,701	+0.27(+0.40%)
Nov 10, 2017	66.85	67.62	66.69	67.46	2,853,302	+0.29(+0.43%)
Nov 09, 2017	67.09	67.44	66.77	67.17	2,353,593	-0.40(-0.59%)
Nov 08, 2017	67.99	68.20	67.47	67.57	2,814,145	-0.25(-0.36%)
Nov 07, 2017	67.96	68.18	67.70	67.81	3,480,495	-0.12(-0.17%)
Nov 06, 2017	67.32	68.39	67.22	67.93	3,504,388	+0.46(+0.69%)
Nov 03, 2017	67.52	67.88	67.01	67.47	4,174,991	-0.08(-0.12%)
Nov 02, 2017	67.35	68.23	66.98	67.55	4,872,443	+0.74(+1.12%)
Nov 01, 2017	67.80	68.74	64.07	66.80	11,002,950	-1.93(-2.81%)
Oct 31, 2017	68.79	69.50	68.46	68.74	6,743,976	+0.15(+0.21%)
Oct 30, 2017	68.42	68.69	67.90	68.59	4,574,489	+0.11(+0.16%)
Oct 27, 2017	67.87	68.58	67.22	68.48	3,769,647	+0.74(+1.09%)
Oct 26, 2017	67.81	68.59	67.71	67.75	3,732,075	+0.30(+0.44%)
Oct 25, 2017	67.61	67.90	67.31	67.45	2,614,490	-0.40(-0.59%)
Oct 24, 2017	67.51	67.86	67.36	67.85	3,907,180	+0.26(+0.39%)
Oct 23, 2017	68.11	68.13	67.49	67.58	2,934,798	-0.36(-0.53%)
Oct 20, 2017	67.67	67.97	67.39	67.95	3,198,167	+0.48(+0.71%)
Oct 19, 2017	66.87	67.65	66.69	67.47	1,826,044	+0.30(+0.45%)
Oct 18, 2017	67.22	67.52	66.89	67.17	2,257,528	-0.03(-0.04%)
Oct 17, 2017	67.33	67.34	66.86	67.19	1,527,104	-0.18(-0.27%)
Oct 16, 2017	67.62	67.68	67.03	67.37	1,337,673	-0.19(-0.28%)
Oct 13, 2017	67.77	67.92	67.43	67.57	1,614,921	+0.26(+0.39%)
Oct 12, 2017	66.98	67.65	66.98	67.30	2,945,465	+0.45(+0.67%)
Oct 11, 2017	67.12	67.23	66.45	66.86	2,717,174	-0.36(-0.54%)
Oct 10, 2017	66.88	67.31	66.88	67.22	2,299,878	+0.32(+0.48%)
Oct 09, 2017	67.14	67.14	66.49	66.90	2,118,730	-0.14(-0.20%)
Oct 06, 2017	66.31	67.07	66.31	67.04	2,476,170	+0.55(+0.82%)
Oct 05, 2017	66.37	66.52	65.97	66.49	3,994,171	+0.50(+0.76%)
Oct 04, 2017	65.86	66.34	65.64	65.99	4,925,676	+0.09(+0.14%)
Oct 03, 2017	65.82	66.23	65.82	65.90	2,904,669	+0.09(+0.14%)
Oct 02, 2017	65.87	66.57	65.72	65.81	2,088,468	-0.08(-0.12%)
Sep 29, 2017	65.39	65.99	65.34	65.89	2,150,047	+0.36(+0.55%)
Sep 28, 2017	64.93	65.55	64.85	65.53	1,806,333	+0.21(+0.32%)
Sep 27, 2017	65.43	65.70	64.98	65.32	2,242,889	+0.26(+0.40%)
Sep 26, 2017	65.34	65.88	64.96	65.06	4,148,012	-0.06(-0.10%)
Sep 25, 2017	65.32	65.45	64.53	65.12	2,417,259	-0.34(-0.51%)
Sep 22, 2017	65.37	65.83	65.32	65.46	3,928,149	+0.18(+0.28%)
Sep 21, 2017	65.74	65.93	65.28	65.28	2,622,524	-0.55(-0.83%)
Sep 20, 2017	65.98	66.17	65.41	65.82	2,827,590	-0.04(-0.06%)
Sep 19, 2017	65.63	66.15	65.52	65.86	2,884,654	+0.42(+0.64%)
Sep 18, 2017	65.52	65.69	65.23	65.44	1,723,384	+0.20(+0.31%)
Sep 15, 2017	65.19	65.34	64.87	65.24	4,323,972	+0.07(+0.11%)
Sep 14, 2017	65.39	65.62	64.95	65.17	3,669,501	-0.48(-0.73%)
Sep 13, 2017	66.15	66.30	65.57	65.65	3,610,343	-0.52(-0.78%)
Sep 12, 2017	65.75	66.31	65.49	66.17	3,142,363	+0.60(+0.91%)
Sep 11, 2017	65.15	65.70	64.69	65.57	3,479,771	+0.98(+1.52%)
Sep 08, 2017	64.59	65.04	64.50	64.59	2,730,145	-0.29(-0.45%)
Sep 07, 2017	64.51	65.22	64.45	64.88	2,393,764	+0.45(+0.69%)
Sep 06, 2017	64.25	64.56	64.07	64.43	1,801,766	+0.35(+0.55%)
Sep 05, 2017	64.10	64.25	63.48	64.08	2,182,999	-0.26(-0.41%)
Sep 01, 2017	64.36	64.70	64.27	64.34	3,150,782	+0.05(+0.08%)
Aug 31, 2017	63.44	64.50	63.31	64.29	3,719,863	+1.00(+1.58%)
Aug 30, 2017	63.21	63.48	63.01	63.29	2,139,428	+0.02(+0.03%)
Aug 29, 2017	63.03	63.39	62.90	63.27	1,834,360	-0.28(-0.44%)
Aug 28, 2017	63.57	63.85	63.41	63.55	3,260,663	+0.16(+0.26%)
Aug 25, 2017	63.67	64.22	63.38	63.39	3,257,420	-0.04(-0.06%)
Aug 24, 2017	63.70	63.90	63.15	63.42	1,622,210	-0.18(-0.29%)
Aug 23, 2017	63.60	63.70	63.44	63.61	2,225,277	-0.12(-0.19%)
Aug 22, 2017	63.33	63.86	63.22	63.72	3,212,590	+0.57(+0.91%)
Aug 21, 2017	63.74	63.74	62.98	63.15	2,674,386	-0.50(-0.78%)
Aug 18, 2017	63.31	64.05	63.21	63.65	2,902,484	-0.15(-0.24%)
Aug 17, 2017	65.10	65.25	63.78	63.80	3,418,657	-1.51(-2.32%)
Aug 16, 2017	65.25	65.33	64.87	65.32	2,638,946	+0.35(+0.54%)
Aug 15, 2017	65.14	65.18	64.81	64.97	4,741,555	-0.15(-0.24%)
Aug 14, 2017	64.45	65.15	64.30	65.12	2,866,479	+1.11(+1.74%)
Aug 11, 2017	63.57	64.09	63.42	64.00	3,809,956	+0.54(+0.86%)
Aug 10, 2017	63.91	64.43	63.38	63.46	3,418,704	-0.91(-1.41%)
Aug 09, 2017	63.47	64.43	63.21	64.37	4,102,339	+0.66(+1.04%)
Aug 08, 2017	63.44	64.13	63.03	63.71	4,091,969	+0.63(+0.99%)
Aug 07, 2017	64.44	64.51	63.03	63.08	4,672,167	-1.44(-2.23%)
Aug 04, 2017	64.18	64.87	64.00	64.52	5,025,583	+1.11(+1.76%)
Aug 03, 2017	61.48	63.50	61.38	63.41	6,489,844	+1.30(+2.09%)
Aug 02, 2017	62.94	63.02	61.67	62.11	8,849,469	-0.90(-1.42%)