Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	74.24	74.78	73.93	74.57	3,747,617	+0.68(+0.92%)
Jul 30, 2018	74.59	74.80	73.50	73.89	3,094,108	-0.73(-0.98%)
Jul 27, 2018	75.69	75.94	74.10	74.62	2,652,917	-1.06(-1.40%)
Jul 26, 2018		76.21	75.60	75.68	1,982,547	-0.11(-0.14%)
Jul 25, 2018	75.52	75.79	74.94	75.79	3,398,383	+0.53(+0.71%)
Jul 24, 2018		75.86	75.03	75.26	2,854,812	-0.38(-0.50%)
Jul 23, 2018	75.15	75.72	74.78	75.64	2,123,790	+0.39(+0.52%)
Jul 20, 2018	75.22	75.54	74.98	75.24	2,693,594	-0.13(-0.17%)
Jul 19, 2018	75.25	75.60	74.57	75.37	2,469,543	+0.05(+0.06%)
Jul 18, 2018	75.35	75.61	74.90	75.33	2,430,692	-0.38(-0.50%)
Jul 17, 2018	74.47	75.93	74.36	75.70	2,629,877	+0.71(+0.95%)
Jul 16, 2018	74.82	75.37	74.71	74.99	3,314,037	+0.23(+0.31%)
Jul 13, 2018		76.01	74.63	74.76	4,550,294	-1.47(-1.93%)
Jul 12, 2018	75.06	76.26	74.51	76.23	3,934,497	+1.58(+2.12%)
Jul 11, 2018	74.31	74.92	74.21	74.65	3,291,361	-0.15(-0.20%)
Jul 10, 2018	74.57	75.11	74.41	74.79	2,487,009	+0.70(+0.95%)
Jul 09, 2018	73.89	74.20	73.42	74.09	2,267,328	+0.38(+0.52%)
Jul 06, 2018	73.14	73.87	72.93	73.71	2,241,196	+0.61(+0.84%)
Jul 05, 2018	73.05	73.37	72.48	73.09	3,949,074	-0.01(-0.01%)
Jul 03, 2018		73.10	73.10	73.10	0	+0.38(+0.52%)
Jul 02, 2018	71.89	72.75	71.64	72.73	2,929,140	+0.46(+0.63%)
Jun 29, 2018	72.22	73.20	72.10	72.27	4,009,230	-0.03(-0.04%)
Jun 28, 2018	71.17	72.62	70.77	72.30	3,394,017	+1.50(+2.12%)
Jun 27, 2018	72.67	72.67	70.77	70.80	4,057,380	-0.98(-1.36%)
Jun 26, 2018	71.49	72.08	71.17	71.78	3,060,799	+0.45(+0.63%)
Jun 25, 2018	71.74	71.82	70.77	71.33	4,856,046	-0.68(-0.94%)
Jun 22, 2018	71.52	72.28	70.68	72.00	6,256,424	+0.93(+1.31%)
Jun 21, 2018	72.07	72.07	70.96	71.07	2,967,311	-1.04(-1.45%)
Jun 20, 2018	72.51	72.55	71.78	72.11	3,442,604	-0.35(-0.48%)
Jun 19, 2018	72.61	72.88	71.87	72.46	3,450,176	-0.74(-1.01%)
Jun 18, 2018	73.09	73.51	71.94	73.20	4,877,886	-0.63(-0.86%)
Jun 15, 2018		73.88	71.87	73.83	10,341,914	+1.97(+2.74%)
Jun 14, 2018	71.50	72.25	71.46	71.87	3,495,821	+0.48(+0.68%)
Jun 13, 2018	70.66	72.33	70.66	71.38	3,808,318	-0.21(-0.29%)
Jun 12, 2018	70.42	71.64	70.40	71.59	4,114,906	+1.17(+1.66%)
Jun 11, 2018	70.51	71.16	70.09	70.42	2,095,512	-0.13(-0.18%)
Jun 08, 2018	70.06	70.57	69.48	70.55	2,737,647	+0.36(+0.51%)
Jun 07, 2018	71.40	71.55	69.63	70.19	3,790,801	-1.30(-1.82%)
Jun 06, 2018		71.52		71.49	3,009,536	+1.02(+1.44%)
Jun 05, 2018	70.78	70.81	70.15	70.48	2,509,250	-0.17(-0.25%)
Jun 04, 2018	70.32	70.86	70.19	70.65	3,060,506	+0.32(+0.46%)
Jun 01, 2018	69.33	70.65	69.32	70.33	3,376,480	+1.39(+2.02%)
May 31, 2018	68.55	69.73	68.55	68.94	7,237,980	-0.31(-0.45%)
May 30, 2018	68.25	69.56	68.16	69.25	3,770,446	+1.17(+1.72%)
May 29, 2018	69.05	69.06	67.68	68.08	3,872,999	-1.25(-1.81%)
May 25, 2018		69.33	69.33	69.33	0	-0.14(-0.20%)
May 24, 2018	69.45	69.90	69.05	69.47	3,285,591	+0.16(+0.22%)
May 23, 2018	68.60	69.35	68.49	69.31	3,109,143	+0.48(+0.69%)
May 22, 2018	69.45	69.56	68.75	68.84	4,399,827	-0.47(-0.67%)
May 21, 2018	69.83	70.27	69.08	69.31	2,090,830	-0.08(-0.12%)
May 18, 2018	69.28	69.99	68.99	69.39	3,518,359	+0.24(+0.34%)
May 17, 2018	68.48	69.54	68.41	69.15	3,951,374	+0.36(+0.52%)
May 16, 2018	68.96	69.26	68.59	68.79	2,602,284	-0.06(-0.09%)
May 15, 2018	69.05	69.65	68.45	68.86	3,285,127	-0.37(-0.53%)
May 14, 2018	69.69	70.11	68.84	69.22	4,374,579	-0.66(-0.94%)
May 11, 2018	69.20	70.25	69.15	69.88	4,031,447	+0.57(+0.83%)
May 10, 2018	68.79	69.69	68.62	69.31	3,505,357	+0.84(+1.23%)
May 09, 2018	69.22	69.32	68.22	68.47	7,506,170	-0.47(-0.69%)
May 08, 2018	70.82	71.03	68.48	68.94	8,201,905	-2.11(-2.97%)
May 07, 2018	71.84	71.98	70.11	71.05	10,259,403	-3.93(-5.25%)
May 04, 2018	73.95	75.38	73.66	74.98	4,163,894	+0.74(+1.00%)
May 03, 2018	73.87	74.43	73.07	74.24	3,657,936	-0.02(-0.02%)
May 02, 2018	74.53	74.99	74.02	74.26	3,397,434	-0.40(-0.54%)
May 01, 2018	74.63	74.98	74.33	74.66	2,425,048	+0.00(+0.00%)
Apr 30, 2018	74.83	75.28	74.57	74.66	2,896,321	+0.18(+0.25%)
Apr 27, 2018	74.70	75.44	74.39	74.48	2,441,285	-0.10(-0.13%)
Apr 26, 2018	74.21	74.65	73.72	74.58	3,532,852	+0.75(+1.01%)
Apr 25, 2018	73.54	74.05	72.91	73.83	2,896,105	+0.10(+0.14%)
Apr 24, 2018	74.98	75.12	73.32	73.73	3,306,450	-0.70(-0.94%)
Apr 23, 2018	74.81	75.01	74.12	74.43	2,334,537	-0.18(-0.24%)
Apr 20, 2018	75.00	75.34	74.27	74.62	3,346,459	-0.55(-0.73%)
Apr 19, 2018	75.34	75.96	74.91	75.16	2,368,275	-0.30(-0.40%)
Apr 18, 2018	75.24	75.87	74.49	75.46	2,824,265	+0.47(+0.62%)
Apr 17, 2018	75.18	75.28	74.35	75.00	3,911,059	+0.38(+0.51%)
Apr 16, 2018	74.36	75.06	73.91	74.62	2,486,945	+0.87(+1.18%)
Apr 13, 2018	75.04	75.04	73.17	73.75	3,051,653	-0.67(-0.90%)
Apr 12, 2018	73.35	74.69	73.07	74.42	3,966,303	+1.48(+2.03%)
Apr 11, 2018	72.68	73.24	72.51	72.94	2,738,951	-0.43(-0.58%)
Apr 10, 2018	73.27	73.99	73.09	73.37	3,499,056	+1.36(+1.89%)
Apr 09, 2018	72.48	73.21	71.97	72.01	3,592,248	-0.15(-0.20%)
Apr 06, 2018	73.28	73.64	71.67	72.15	3,893,580	-1.69(-2.29%)
Apr 05, 2018	73.96	74.35	73.06	73.84	2,573,339	+0.18(+0.25%)
Apr 04, 2018	71.74	73.91	71.71	73.66	4,353,561	+0.61(+0.84%)
Apr 03, 2018	72.93	73.66	72.08	73.05	4,054,992	+0.77(+1.06%)
Apr 02, 2018	73.42	74.16	71.60	72.28	5,159,707	-1.18(-1.60%)
Mar 29, 2018		73.46	73.46	73.46	0	+0.76(+1.04%)
Mar 28, 2018	73.36	73.81	72.44	72.70	4,113,123	-0.37(-0.51%)
Mar 27, 2018	75.09	75.50	72.40	73.07	3,712,589	-1.41(-1.90%)
Mar 26, 2018	73.60	74.71	72.68	74.49	3,987,893	+2.16(+2.99%)
Mar 23, 2018	73.97	74.33	72.27	72.33	3,390,201	-1.56(-2.11%)
Mar 22, 2018	75.29	75.29	73.60	73.89	5,976,878	-2.17(-2.86%)
Mar 21, 2018	76.88	77.17	75.78	76.06	4,077,975	-0.88(-1.14%)
Mar 20, 2018	76.68	77.28	76.57	76.93	3,447,566	+0.46(+0.60%)
Mar 19, 2018	76.99	77.34	75.69	76.48	3,621,743	-0.72(-0.93%)
Mar 16, 2018	77.38	77.56	76.86	77.20	4,969,694	-0.21(-0.27%)
Mar 15, 2018	76.42	77.65	76.36	77.41	3,254,186	+1.09(+1.43%)
Mar 14, 2018	76.66	77.22	76.16	76.31	2,471,442	-0.15(-0.19%)
Mar 13, 2018	77.17	77.55	76.21	76.46	2,498,157	-0.26(-0.33%)
Mar 12, 2018	77.22	77.49	76.47	76.71	4,931,142	-0.58(-0.76%)
Mar 09, 2018	76.30	77.30	76.20	77.30	3,284,902	+1.36(+1.79%)
Mar 08, 2018	76.33	76.36	75.42	75.94	3,660,427	-0.03(-0.04%)
Mar 07, 2018		76.25		75.97	2,965,481	+0.16(+0.22%)
Mar 06, 2018	75.58	75.98	74.83	75.80	3,186,267	+0.73(+0.97%)
Mar 05, 2018	73.67	75.36	73.52	75.07	2,775,203	+0.90(+1.22%)
Mar 02, 2018	72.93	74.30	72.56	74.17	3,348,171	+0.57(+0.78%)
Mar 01, 2018	75.04	75.28	73.10	73.59	4,097,462	-1.25(-1.67%)
Feb 28, 2018	75.72	76.24	74.70	74.84	2,864,458	-0.45(-0.59%)
Feb 27, 2018	75.94	76.46	75.05	75.29	3,194,389	-0.42(-0.55%)
Feb 26, 2018	76.02	76.05	75.07	75.71	3,142,589	+0.40(+0.53%)
Feb 23, 2018	75.12	75.31	73.74	75.31	3,880,167	+0.84(+1.13%)
Feb 22, 2018			74.25	74.47	3,680,204	-0.17(-0.23%)
Feb 21, 2018	74.34	76.25	74.23	74.64	5,049,653	+0.42(+0.57%)
Feb 20, 2018	73.45	74.81	73.38	74.22	4,298,627	+0.54(+0.73%)
Feb 16, 2018		73.69	73.69	73.69	0	-0.38(-0.52%)
Feb 15, 2018	73.09	74.07	72.51	74.07	3,690,244	+1.41(+1.94%)
Feb 14, 2018		72.94	70.44	72.66	5,243,993	+1.56(+2.19%)
Feb 13, 2018		71.27		71.10	4,526,942	+0.62(+0.88%)
Feb 12, 2018	69.64	70.91	69.56	70.48	6,189,143	+1.04(+1.49%)
Feb 09, 2018	69.04	69.93	67.41	69.44	7,195,834	+1.03(+1.50%)
Feb 08, 2018	69.83	71.07	68.35	68.42	7,657,474	-1.24(-1.78%)
Feb 07, 2018	69.75	72.17	69.64	69.65	7,812,549	+2.38(+3.55%)
Feb 06, 2018	65.76	67.61	65.49	67.27	7,161,599	-0.43(-0.63%)
Feb 05, 2018	68.86	69.61	67.39	67.70	2,918,304	-1.23(-1.78%)
Feb 02, 2018	69.01	70.16	68.91	68.93	5,774,514	-1.62(-2.30%)
Feb 01, 2018	70.92	71.40	70.17	70.55	3,439,413	-0.44(-0.62%)
Jan 31, 2018	70.62	71.21	70.38	70.98	3,540,497	+0.20(+0.28%)
Jan 30, 2018	71.16	71.67	71.01	70.78	3,080,243	-0.36(-0.50%)
Jan 29, 2018	71.05	71.38	70.80	71.14	3,004,402	-0.25(-0.36%)
Jan 26, 2018	71.20	71.48	70.71	71.39	2,664,306	+0.44(+0.62%)
Jan 25, 2018	71.66	71.76	70.75	70.96	3,012,031	-0.46(-0.64%)
Jan 24, 2018	71.49	71.87	71.10	71.41	4,016,277	+0.17(+0.24%)
Jan 23, 2018	70.67	71.71	70.59	71.24	2,999,449	+0.27(+0.38%)
Jan 22, 2018		71.31	70.26	70.96	4,220,421	+0.61(+0.87%)
Jan 19, 2018	70.08	70.44	69.89	70.36	3,492,077	+0.49(+0.70%)
Jan 18, 2018	70.09	70.22	69.28	69.86	6,062,190	+0.83(+1.20%)
Jan 17, 2018	68.41	69.21	68.36	69.04	4,580,520	+1.01(+1.49%)
Jan 16, 2018	68.68	68.83	67.74	68.02	3,775,580	+0.15(+0.23%)
Jan 12, 2018		67.87	67.87	67.87	0	+0.50(+0.74%)
Jan 11, 2018	67.34	67.54	67.01	67.37	4,373,727	+0.04(+0.05%)
Jan 10, 2018		67.38	66.63	67.33	3,829,407	+0.46(+0.69%)
Jan 09, 2018	66.63	67.02	66.63	66.87	3,315,839	+0.08(+0.12%)
Jan 08, 2018	66.60	67.05	66.46	66.79	3,631,191	+0.06(+0.10%)
Jan 05, 2018	66.55	66.99	66.23	66.72	3,200,368	+0.56(+0.85%)
Jan 04, 2018	65.49	66.42	65.41	66.16	3,783,860	+1.03(+1.58%)
Jan 03, 2018	64.79	65.33	64.54	65.13	4,742,643	+0.55(+0.85%)
Jan 02, 2018	64.78	64.65	64.21	64.58	3,371,050	-0.06(-0.10%)
Dec 29, 2017		64.65	64.65	64.65	0	-0.34(-0.52%)
Dec 28, 2017	64.88	65.10	64.58	64.98	2,116,941	+0.17(+0.27%)
Dec 27, 2017	65.20	65.20	64.70	64.81	2,849,295	-0.04(-0.06%)
Dec 26, 2017	65.14	65.47	64.74	64.85	2,276,095	-0.42(-0.64%)
Dec 22, 2017	65.22	65.94	65.08	65.27	6,405,827	-0.64(-0.97%)
Dec 21, 2017	66.85	67.23	65.83	65.90	5,207,143	-0.28(-0.43%)
Dec 20, 2017	65.99	66.24	65.49	66.19	3,658,828	+0.71(+1.08%)
Dec 19, 2017	65.36	65.94	64.97	65.48	2,935,402	+0.05(+0.08%)
Dec 18, 2017	65.88	65.97	65.30	65.42	3,382,488	-0.19(-0.29%)
Dec 15, 2017	65.59	65.81	64.69	65.61	9,108,280	+0.25(+0.38%)
Dec 14, 2017	65.22	66.26	65.22	65.37	5,156,874	+0.56(+0.87%)
Dec 13, 2017	65.36	65.65	64.68	64.80	3,129,245	-0.24(-0.36%)
Dec 12, 2017	65.08	65.57	64.57	65.04	4,945,177	-0.10(-0.15%)
Dec 11, 2017	65.22	65.58	64.86	65.14	2,546,815	-0.24(-0.36%)
Dec 08, 2017	65.58	66.29	65.08	65.38	3,658,341	+0.19(+0.29%)
Dec 07, 2017	64.96	65.35	63.73	65.18	6,240,502	+0.10(+0.15%)
Dec 06, 2017	63.86	65.17	63.66	65.08	5,184,191	+0.97(+1.52%)
Dec 05, 2017	63.77	64.91	63.44	64.11	3,584,643	+0.10(+0.16%)
Dec 04, 2017		64.96	64.01	64.01	5,019,641	-0.95(-1.46%)
Dec 01, 2017	65.46	65.91	64.69	64.96	5,240,153	-0.84(-1.27%)
Nov 30, 2017	65.04	66.25	65.04	65.79	4,257,096	+0.15(+0.24%)
Nov 29, 2017	66.44	66.44	65.50	65.64	3,384,568	-0.69(-1.04%)
Nov 28, 2017	66.02	66.65	65.89	66.33	3,854,968	+0.43(+0.65%)
Nov 27, 2017	65.75	66.09	65.54	65.90	4,387,689	+0.12(+0.18%)
Nov 24, 2017	65.48	65.88	65.11	65.79	2,007,708	+0.51(+0.78%)
Nov 22, 2017	65.47	65.59	65.07	65.28	2,787,961	-0.05(-0.08%)
Nov 21, 2017	66.25	66.35	65.08	65.33	4,662,955	-0.12(-0.18%)
Nov 20, 2017	66.21	66.37	65.15	65.45	6,475,862	-0.92(-1.39%)
Nov 17, 2017	68.33	68.42	66.34	66.37	5,223,590	-2.11(-3.08%)
Nov 16, 2017	67.59	68.83	67.58	68.48	3,710,441	+1.17(+1.74%)
Nov 15, 2017	68.08	68.23	67.20	67.31	3,570,917	-0.80(-1.17%)
Nov 14, 2017	67.08	68.31	67.03	68.11	2,489,295	+0.37(+0.55%)
Nov 13, 2017	67.23	67.83	67.05	67.73	1,919,538	+0.27(+0.40%)
Nov 10, 2017	66.85	67.63	66.70	67.46	2,853,061	+0.29(+0.43%)
Nov 09, 2017	67.10	67.44	66.77	67.17	2,353,394	-0.40(-0.59%)
Nov 08, 2017	68.00	68.21	67.47	67.57	2,813,908	-0.25(-0.36%)
Nov 07, 2017	67.96	68.19	67.71	67.82	3,480,201	-0.12(-0.17%)
Nov 06, 2017	67.33	68.40	67.23	67.93	3,504,092	+0.46(+0.69%)
Nov 03, 2017	67.53	67.88	67.02	67.47	4,174,638	-0.08(-0.12%)
Nov 02, 2017	67.35	68.23	66.98	67.55	4,872,032	+0.74(+1.11%)
Nov 01, 2017	67.81	68.74	64.07	66.81	11,002,021	-1.94(-2.81%)
Oct 31, 2017	68.80	69.51	68.46	68.74	6,743,407	+0.15(+0.21%)
Oct 30, 2017	68.43	68.70	67.91	68.60	4,574,103	+0.11(+0.16%)
Oct 27, 2017	67.87	68.59	67.23	68.49	3,769,329	+0.74(+1.09%)
Oct 26, 2017	67.82	68.60	67.72	67.75	3,731,760	+0.30(+0.44%)
Oct 25, 2017	67.62	67.91	67.32	67.45	2,614,269	-0.40(-0.59%)
Oct 24, 2017	67.52	67.86	67.36	67.85	3,906,850	+0.26(+0.39%)
Oct 23, 2017	68.12	68.13	67.50	67.59	2,934,550	-0.36(-0.53%)
Oct 20, 2017	67.68	67.97	67.40	67.95	3,197,897	+0.48(+0.71%)
Oct 19, 2017	66.87	67.65	66.70	67.47	1,825,890	+0.30(+0.45%)
Oct 18, 2017	67.23	67.53	66.90	67.17	2,257,337	-0.03(-0.04%)
Oct 17, 2017	67.34	67.34	66.86	67.20	1,526,975	-0.18(-0.27%)
Oct 16, 2017	67.63	67.69	67.04	67.38	1,337,560	-0.19(-0.28%)
Oct 13, 2017	67.78	67.93	67.44	67.57	1,614,785	+0.26(+0.39%)
Oct 12, 2017	66.99	67.65	66.99	67.31	2,945,217	+0.45(+0.67%)
Oct 11, 2017	67.13	67.24	66.45	66.86	2,716,945	-0.36(-0.54%)
Oct 10, 2017	66.88	67.32	66.88	67.23	2,299,683	+0.32(+0.48%)
Oct 09, 2017	67.14	67.14	66.50	66.91	2,118,551	-0.14(-0.20%)
Oct 06, 2017	66.32	67.07	66.32	67.04	2,475,961	+0.55(+0.82%)
Oct 05, 2017	66.37	66.53	65.98	66.50	3,993,834	+0.50(+0.76%)
Oct 04, 2017	65.86	66.34	65.65	66.00	4,925,260	+0.09(+0.14%)
Oct 03, 2017	65.83	66.24	65.83	65.91	2,904,424	+0.09(+0.14%)
Oct 02, 2017	65.87	66.57	65.73	65.82	2,088,292	-0.08(-0.12%)
Sep 29, 2017	65.40	66.00	65.35	65.90	2,149,865	+0.36(+0.55%)
Sep 28, 2017	64.94	65.56	64.86	65.54	1,806,181	+0.21(+0.32%)
Sep 27, 2017	65.44	65.71	64.98	65.33	2,242,699	+0.26(+0.40%)
Sep 26, 2017	65.35	65.88	64.96	65.06	4,147,662	-0.06(-0.10%)
Sep 25, 2017	65.33	65.45	64.54	65.13	2,417,054	-0.34(-0.51%)
Sep 22, 2017	65.37	65.84	65.33	65.46	3,927,818	+0.18(+0.28%)
Sep 21, 2017	65.75	65.94	65.28	65.28	2,622,303	-0.55(-0.83%)
Sep 20, 2017	65.98	66.17	65.42	65.83	2,827,351	-0.04(-0.06%)
Sep 19, 2017	65.64	66.15	65.53	65.86	2,884,411	+0.42(+0.64%)
Sep 18, 2017	65.53	65.70	65.24	65.45	1,723,238	+0.20(+0.31%)
Sep 15, 2017	65.20	65.35	64.87	65.25	4,323,607	+0.07(+0.11%)
Sep 14, 2017	65.40	65.63	64.95	65.17	3,669,191	-0.48(-0.73%)
Sep 13, 2017	66.15	66.31	65.58	65.65	3,610,039	-0.52(-0.78%)
Sep 12, 2017	65.75	66.32	65.50	66.17	3,142,098	+0.60(+0.91%)
Sep 11, 2017	65.15	65.71	64.69	65.57	3,479,477	+0.98(+1.52%)
Sep 08, 2017	64.59	65.05	64.50	64.59	2,729,914	-0.29(-0.45%)
Sep 07, 2017	64.52	65.23	64.46	64.88	2,393,562	+0.45(+0.69%)
Sep 06, 2017	64.26	64.56	64.07	64.44	1,801,614	+0.35(+0.55%)
Sep 05, 2017	64.11	64.26	63.48	64.08	2,182,814	-0.26(-0.41%)
Sep 01, 2017	64.36	64.71	64.27	64.35	3,150,515	+0.05(+0.08%)
Aug 31, 2017	63.45	64.50	63.32	64.29	3,719,549	+1.00(+1.58%)
Aug 30, 2017	63.21	63.48	63.02	63.29	2,139,247	+0.02(+0.03%)
Aug 29, 2017	63.04	63.39	62.90	63.27	1,834,205	-0.28(-0.44%)
Aug 28, 2017	63.57	63.86	63.42	63.56	3,260,388	+0.16(+0.26%)
Aug 25, 2017	63.67	64.23	63.38	63.39	3,257,145	-0.04(-0.06%)
Aug 24, 2017	63.70	63.90	63.16	63.43	1,622,073	-0.18(-0.29%)
Aug 23, 2017	63.60	63.71	63.45	63.61	2,225,089	-0.12(-0.19%)
Aug 22, 2017	63.34	63.86	63.23	63.73	3,212,319	+0.57(+0.91%)
Aug 21, 2017	63.75	63.75	62.98	63.16	2,674,161	-0.50(-0.79%)
Aug 18, 2017	63.32	64.06	63.21	63.66	2,902,239	-0.15(-0.24%)
Aug 17, 2017	65.11	65.25	63.78	63.81	3,418,368	-1.51(-2.32%)
Aug 16, 2017	65.25	65.33	64.87	65.32	2,638,723	+0.35(+0.54%)
Aug 15, 2017	65.14	65.19	64.82	64.97	4,741,156	-0.15(-0.24%)
Aug 14, 2017	64.45	65.15	64.31	65.12	2,866,237	+1.11(+1.74%)
Aug 11, 2017	63.57	64.10	63.42	64.01	3,809,635	+0.54(+0.86%)
Aug 10, 2017	63.92	64.44	63.38	63.47	3,418,416	-0.91(-1.41%)
Aug 09, 2017	63.47	64.44	63.21	64.37	4,101,993	+0.66(+1.04%)
Aug 08, 2017	63.45	64.14	63.03	63.71	4,091,624	+0.63(+0.99%)
Aug 07, 2017	64.44	64.52	63.03	63.09	4,671,773	-1.44(-2.23%)
Aug 04, 2017	64.18	64.88	64.00	64.53	5,025,160	+1.12(+1.76%)
Aug 03, 2017	61.49	63.50	61.39	63.41	6,489,297	+1.30(+2.09%)
Aug 02, 2017	62.95	63.02	61.68	62.12	8,848,723	-0.90(-1.42%)