Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 88.00 | 91.70 | 87.80 | 91.70 | 1,548 | +4.95(+5.71%) |
Aug 30, 2017 | 81.50 | 87.00 | 81.50 | 86.75 | 3,110 | +0.75(+0.87%) |
Aug 29, 2017 | 79.00 | 86.00 | 79.00 | 86.00 | 2,565 | +5.00(+6.17%) |
Aug 28, 2017 | 77.25 | 81.50 | 77.25 | 81.00 | 1,424 | +1.00(+1.25%) |
Aug 25, 2017 | 75.20 | 80.00 | 75.20 | 80.00 | 1,357 | +0.00(+0.00%) |
Aug 24, 2017 | 78.10 | 80.00 | 78.10 | 80.00 | 457 | -1.76(-2.16%) |
Aug 23, 2017 | 78.00 | 81.76 | 78.00 | 81.76 | 2,772 | +3.71(+4.76%) |
Aug 22, 2017 | 76.70 | 78.75 | 76.70 | 78.05 | 2,944 | +1.07(+1.39%) |
Aug 21, 2017 | 78.20 | 78.20 | 76.88 | 76.98 | 2,159 | -5.62(-6.81%) |
Aug 18, 2017 | 75.70 | 82.60 | 74.37 | 82.60 | 2,380 | +6.85(+9.04%) |
Aug 17, 2017 | 74.95 | 76.50 | 74.95 | 75.75 | 3,684 | +1.25(+1.68%) |
Aug 16, 2017 | 73.10 | 77.50 | 73.00 | 74.50 | 6,601 | +0.75(+1.02%) |
Aug 15, 2017 | 74.00 | 77.00 | 70.00 | 73.75 | 7,461 | +0.20(+0.27%) |
Aug 14, 2017 | 73.55 | 73.55 | 70.49 | 73.55 | 1,453 | +0.05(+0.07%) |
Aug 11, 2017 | 70.00 | 76.00 | 70.00 | 73.50 | 8,035 | -1.25(-1.67%) |
Aug 10, 2017 | 78.10 | 78.10 | 74.75 | 74.75 | 1,953 | -7.25(-8.84%) |
Aug 09, 2017 | 86.00 | 86.00 | 74.00 | 82.00 | 4,458 | -4.25(-4.93%) |
Aug 08, 2017 | 84.00 | 86.59 | 81.00 | 86.25 | 6,320 | -2.50(-2.82%) |
Aug 07, 2017 | 87.20 | 89.83 | 86.00 | 88.75 | 9,649 | +1.75(+2.01%) |
Aug 04, 2017 | 88.00 | 88.00 | 87.00 | 87.00 | 394 | +0.00(+0.00%) |
Aug 03, 2017 | 86.05 | 88.10 | 78.30 | 87.00 | 9,790 | -1.90(-2.14%) |
Aug 02, 2017 | 90.00 | 90.90 | 87.00 | 88.90 | 1,670 | -3.50(-3.79%) |
Aug 01, 2017 | 90.04 | 92.50 | 90.04 | 92.40 | 2,696 | +0.40(+0.43%) |
Jul 31, 2017 | 91.85 | 92.00 | 91.80 | 92.00 | 2,432 | +0.10(+0.11%) |
Jul 28, 2017 | 91.90 | 91.90 | 91.90 | 91.90 | 637 | -0.10(-0.11%) |
Jul 27, 2017 | 90.57 | 92.00 | 88.03 | 92.00 | 1,922 | -0.65(-0.70%) |
Jul 26, 2017 | 91.10 | 93.00 | 91.10 | 92.65 | 877 | -0.35(-0.38%) |
Jul 25, 2017 | 93.50 | 94.00 | 93.00 | 93.00 | 958 | -1.00(-1.06%) |
Jul 24, 2017 | 93.30 | 95.50 | 93.30 | 94.00 | 929 | -1.00(-1.05%) |
Jul 21, 2017 | 91.64 | 95.00 | 91.64 | 95.00 | 2,318 | +1.50(+1.60%) |
Jul 20, 2017 | 94.50 | 94.50 | 93.50 | 93.50 | 773 | -0.85(-0.90%) |
Jul 19, 2017 | 93.50 | 95.50 | 93.50 | 94.35 | 4,101 | +0.35(+0.37%) |
Jul 18, 2017 | 93.30 | 96.00 | 92.85 | 94.00 | 5,496 | +1.75(+1.90%) |
Jul 17, 2017 | 93.35 | 93.50 | 88.98 | 92.25 | 3,025 | -0.75(-0.81%) |
Jul 14, 2017 | 91.50 | 93.00 | 91.50 | 93.00 | 3,306 | +0.50(+0.54%) |
Jul 13, 2017 | 91.62 | 95.00 | 91.00 | 92.50 | 3,950 | +1.05(+1.15%) |
Jul 12, 2017 | 91.60 | 92.00 | 91.45 | 91.45 | 11,286 | -0.55(-0.60%) |
Jul 11, 2017 | 91.10 | 92.00 | 90.45 | 92.00 | 3,042 | +0.35(+0.38%) |
Jul 10, 2017 | 93.35 | 93.35 | 90.40 | 91.65 | 3,946 | -1.35(-1.45%) |
Jul 07, 2017 | 92.00 | 93.92 | 90.10 | 93.00 | 2,826 | +1.00(+1.09%) |
Jul 06, 2017 | 89.50 | 93.20 | 89.50 | 92.00 | 5,495 | +3.03(+3.40%) |
Jul 05, 2017 | 89.00 | 89.00 | 88.97 | 88.97 | 509 | -1.98(-2.17%) |
Jul 03, 2017 | 89.80 | 91.00 | 87.00 | 90.95 | 5,827 | -0.45(-0.49%) |
Jun 30, 2017 | 87.45 | 92.75 | 86.80 | 91.40 | 16,913 | +4.09(+4.69%) |
Jun 29, 2017 | 88.30 | 88.45 | 84.60 | 87.31 | 8,636 | -0.69(-0.79%) |
Jun 28, 2017 | 88.55 | 89.60 | 86.95 | 88.00 | 10,283 | +0.05(+0.06%) |
Jun 27, 2017 | 89.20 | 90.55 | 86.00 | 87.95 | 13,307 | -3.05(-3.35%) |
Jun 26, 2017 | 89.55 | 91.00 | 87.00 | 91.00 | 4,493 | +1.10(+1.22%) |
Jun 23, 2017 | 91.00 | 95.75 | 88.40 | 89.90 | 32,946 | -1.05(-1.15%) |
Jun 22, 2017 | 86.55 | 92.38 | 86.55 | 90.95 | 11,408 | +3.00(+3.41%) |
Jun 21, 2017 | 88.60 | 89.00 | 88.00 | 87.95 | 2,886 | +0.95(+1.09%) |
Jun 20, 2017 | 84.95 | 87.00 | 83.51 | 87.00 | 1,958 | +1.80(+2.11%) |
Jun 19, 2017 | 89.45 | 89.45 | 85.20 | 85.20 | 975 | -4.25(-4.75%) |
Jun 16, 2017 | 87.30 | 91.00 | 87.30 | 89.45 | 3,881 | +5.35(+6.36%) |
Jun 15, 2017 | 87.80 | 87.80 | 84.10 | 84.10 | 498 | -4.45(-5.03%) |
Jun 14, 2017 | 88.00 | 90.95 | 86.55 | 88.55 | 3,907 | +0.70(+0.80%) |
Jun 13, 2017 | 86.00 | 87.85 | 84.20 | 87.85 | 1,820 | +1.85(+2.15%) |
Jun 12, 2017 | 82.30 | 86.00 | 82.30 | 86.00 | 2,435 | -2.70(-3.04%) |
Jun 09, 2017 | 85.60 | 89.00 | 85.60 | 88.70 | 2,457 | +3.80(+4.48%) |
Jun 08, 2017 | 83.30 | 85.25 | 83.30 | 84.90 | 650 | -2.17(-2.50%) |
Jun 07, 2017 | 88.90 | 88.90 | 86.60 | 87.08 | 1,513 | -2.72(-3.03%) |
Jun 06, 2017 | 90.00 | 90.00 | 86.98 | 89.80 | 6,011 | -0.70(-0.77%) |
Jun 05, 2017 | 91.32 | 91.32 | 90.50 | 90.50 | 671 | -1.50(-1.63%) |
Jun 02, 2017 | 91.37 | 92.05 | 91.37 | 92.00 | 1,518 | +0.25(+0.27%) |