Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 67.15 | 68.00 | 66.47 | 67.49 | 5,550 | +0.17(+0.25%) |
Sep 28, 2017 | 68.85 | 70.21 | 67.15 | 67.32 | 6,453 | -1.36(-1.98%) |
Sep 27, 2017 | 68.27 | 69.19 | 67.83 | 68.68 | 3,681 | +0.51(+0.75%) |
Sep 26, 2017 | 70.55 | 70.55 | 67.49 | 68.17 | 7,602 | -2.21(-3.14%) |
Sep 25, 2017 | 70.55 | 71.57 | 69.87 | 70.38 | 4,479 | +0.00(+0.00%) |
Sep 22, 2017 | 70.77 | 71.04 | 66.98 | 70.38 | 9,205 | +0.17(+0.24%) |
Sep 21, 2017 | 67.15 | 71.40 | 67.15 | 70.21 | 10,140 | +2.21(+3.25%) |
Sep 20, 2017 | 66.64 | 68.68 | 64.77 | 68.00 | 6,938 | +1.19(+1.78%) |
Sep 19, 2017 | 67.66 | 68.17 | 66.47 | 66.81 | 5,048 | -0.85(-1.26%) |
Sep 18, 2017 | 67.15 | 70.38 | 67.15 | 67.66 | 8,347 | -0.51(-0.75%) |
Sep 15, 2017 | 69.53 | 70.38 | 67.32 | 68.17 | 7,232 | -1.36(-1.96%) |
Sep 14, 2017 | 70.55 | 71.06 | 69.19 | 69.53 | 3,987 | -0.85(-1.21%) |
Sep 13, 2017 | 70.55 | 71.57 | 69.51 | 70.38 | 4,239 | -0.34(-0.48%) |
Sep 12, 2017 | 71.23 | 71.23 | 68.85 | 70.72 | 5,000 | +0.51(+0.73%) |
Sep 11, 2017 | 65.45 | 71.91 | 64.45 | 70.21 | 15,698 | +5.10(+7.83%) |
Sep 08, 2017 | 64.43 | 66.13 | 64.26 | 65.11 | 2,794 | +0.51(+0.79%) |
Sep 07, 2017 | 64.60 | 66.05 | 64.60 | 64.60 | 6,377 | +0.00(+0.00%) |
Sep 06, 2017 | 64.60 | 65.96 | 62.90 | 64.60 | 3,953 | +0.51(+0.80%) |
Sep 05, 2017 | 65.11 | 66.13 | 63.24 | 64.09 | 6,948 | -0.85(-1.31%) |
Sep 01, 2017 | 64.60 | 66.98 | 63.41 | 64.94 | 5,108 | +0.68(+1.06%) |
Aug 31, 2017 | 62.90 | 64.43 | 59.84 | 64.26 | 23,351 | +1.79(+2.86%) |
Aug 30, 2017 | 64.77 | 64.94 | 59.99 | 62.48 | 27,685 | -2.63(-4.05%) |
Aug 29, 2017 | 68.51 | 69.53 | 64.77 | 65.11 | 20,434 | -3.74(-5.43%) |
Aug 28, 2017 | 68.51 | 69.19 | 67.31 | 68.85 | 6,144 | +0.68(+1.00%) |
Aug 25, 2017 | 68.51 | 68.97 | 67.15 | 68.17 | 9,904 | -0.34(-0.50%) |
Aug 24, 2017 | 70.55 | 72.25 | 67.83 | 68.51 | 23,403 | -1.02(-1.47%) |
Aug 23, 2017 | 70.55 | 70.72 | 69.02 | 69.53 | 23,346 | -1.36(-1.92%) |
Aug 22, 2017 | 70.75 | 72.72 | 69.53 | 70.89 | 4,656 | -0.34(-0.48%) |
Aug 21, 2017 | 70.21 | 76.07 | 68.51 | 71.23 | 11,358 | +1.53(+2.20%) |
Aug 18, 2017 | 69.02 | 70.04 | 68.51 | 69.70 | 3,576 | +0.00(+0.00%) |
Aug 17, 2017 | 70.89 | 71.23 | 69.53 | 69.70 | 4,897 | -1.19(-1.68%) |
Aug 16, 2017 | 71.40 | 72.25 | 69.36 | 70.89 | 4,909 | +0.34(+0.48%) |
Aug 15, 2017 | 74.12 | 74.12 | 69.36 | 70.55 | 34,838 | -2.89(-3.94%) |
Aug 14, 2017 | 76.67 | 77.69 | 70.21 | 73.44 | 19,931 | +0.85(+1.17%) |
Aug 11, 2017 | 72.25 | 76.80 | 70.38 | 72.59 | 9,691 | +0.51(+0.71%) |
Aug 10, 2017 | 72.25 | 73.44 | 68.17 | 72.08 | 15,272 | -1.36(-1.85%) |
Aug 09, 2017 | 79.56 | 82.96 | 71.74 | 73.44 | 20,613 | -3.40(-4.42%) |
Aug 08, 2017 | 75.48 | 78.54 | 74.46 | 76.84 | 7,344 | +0.51(+0.67%) |
Aug 07, 2017 | 76.33 | 80.45 | 74.12 | 76.33 | 6,043 | +1.19(+1.58%) |
Aug 04, 2017 | 75.31 | 74.97 | 75.14 | 8,631 | -0.17(-0.23%) | |
Aug 03, 2017 | 77.35 | 79.56 | 75.31 | 75.31 | 11,610 | -2.38(-3.06%) |
Aug 02, 2017 | 81.60 | 84.15 | 75.14 | 77.69 | 18,798 | -4.25(-5.19%) |
Aug 01, 2017 | 86.36 | 86.36 | 80.58 | 81.94 | 12,033 | -4.25(-4.93%) |
Jul 31, 2017 | 90.44 | 90.61 | 85.00 | 86.19 | 14,879 | -3.23(-3.61%) |
Jul 28, 2017 | 83.98 | 89.59 | 83.30 | 89.42 | 24,066 | +5.44(+6.48%) |
Jul 27, 2017 | 83.98 | 85.92 | 81.94 | 83.98 | 16,412 | -0.51(-0.60%) |
Jul 26, 2017 | 87.04 | 87.04 | 83.64 | 84.49 | 13,017 | -1.70(-1.97%) |
Jul 25, 2017 | 82.79 | 88.40 | 83.47 | 86.19 | 44,798 | +2.72(+3.26%) |
Jul 24, 2017 | 80.07 | 84.83 | 79.73 | 83.47 | 20,893 | +3.40(+4.25%) |
Jul 21, 2017 | 77.86 | 80.24 | 77.86 | 80.07 | 12,322 | +1.36(+1.73%) |
Jul 20, 2017 | 78.88 | 79.56 | 78.20 | 78.71 | 7,647 | -0.68(-0.86%) |
Jul 19, 2017 | 78.20 | 79.73 | 76.33 | 79.39 | 7,887 | +2.04(+2.64%) |
Jul 18, 2017 | 80.07 | 80.41 | 77.18 | 77.35 | 17,496 | -2.21(-2.78%) |
Jul 17, 2017 | 75.65 | 81.77 | 75.31 | 79.56 | 30,097 | +4.59(+6.12%) |
Jul 14, 2017 | 75.48 | 75.65 | 74.26 | 74.97 | 9,326 | -0.34(-0.45%) |
Jul 13, 2017 | 74.97 | 76.16 | 73.27 | 75.31 | 11,721 | -0.68(-0.89%) |
Jul 12, 2017 | 74.97 | 76.33 | 73.61 | 75.99 | 27,251 | +2.38(+3.23%) |
Jul 11, 2017 | 69.70 | 73.78 | 69.70 | 73.61 | 17,184 | +3.40(+4.84%) |
Jul 10, 2017 | 67.83 | 70.89 | 67.83 | 70.21 | 12,443 | +1.36(+1.98%) |
Jul 07, 2017 | 68.17 | 69.87 | 68.00 | 68.85 | 10,705 | +0.85(+1.25%) |
Jul 06, 2017 | 69.02 | 71.06 | 67.83 | 68.00 | 20,270 | +0.34(+0.50%) |
Jul 05, 2017 | 69.19 | 71.74 | 66.64 | 67.66 | 23,426 | -1.87(-2.69%) |