Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 88.75 | 90.00 | 88.00 | 88.00 | 4,051 | -0.50(-0.56%) |
Sep 28, 2017 | 89.00 | 89.75 | 88.00 | 88.50 | 5,091 | +0.00(+0.00%) |
Sep 27, 2017 | 90.00 | 84.00 | 88.50 | 6,771 | +3.75(+4.42%) | |
Sep 26, 2017 | 86.25 | 87.00 | 84.25 | 84.75 | 4,733 | -1.50(-1.74%) |
Sep 25, 2017 | 88.50 | 90.50 | 85.50 | 86.25 | 3,604 | -3.00(-3.36%) |
Sep 22, 2017 | 87.00 | 92.00 | 87.00 | 89.25 | 6,163 | +2.25(+2.59%) |
Sep 21, 2017 | 87.00 | 88.25 | 83.75 | 87.00 | 4,603 | +0.00(+0.00%) |
Sep 20, 2017 | 88.00 | 90.50 | 86.50 | 87.00 | 5,803 | -0.75(-0.85%) |
Sep 19, 2017 | 93.00 | 94.25 | 87.50 | 87.75 | 7,479 | -4.75(-5.14%) |
Sep 18, 2017 | 88.50 | 93.25 | 87.78 | 92.50 | 8,799 | +4.25(+4.82%) |
Sep 15, 2017 | 96.00 | 96.00 | 88.00 | 88.25 | 14,629 | -7.50(-7.83%) |
Sep 14, 2017 | 96.00 | 96.50 | 94.62 | 95.75 | 2,959 | -0.75(-0.78%) |
Sep 13, 2017 | 96.25 | 98.00 | 95.75 | 96.50 | 4,138 | +0.25(+0.26%) |
Sep 12, 2017 | 96.75 | 98.75 | 95.50 | 96.25 | 3,488 | -0.75(-0.77%) |
Sep 11, 2017 | 95.25 | 98.25 | 95.00 | 97.00 | 4,442 | +1.75(+1.84%) |
Sep 08, 2017 | 93.50 | 96.75 | 89.50 | 95.25 | 5,995 | +1.00(+1.06%) |
Sep 07, 2017 | 98.75 | 100.00 | 94.00 | 94.25 | 3,799 | -4.75(-4.80%) |
Sep 06, 2017 | 96.25 | 101.25 | 94.72 | 99.00 | 5,392 | +2.75(+2.86%) |
Sep 05, 2017 | 94.00 | 96.75 | 93.00 | 96.25 | 5,760 | +1.75(+1.85%) |
Sep 01, 2017 | 92.50 | 94.50 | 92.50 | 94.50 | 5,498 | +2.00(+2.16%) |
Aug 31, 2017 | 91.00 | 95.00 | 89.25 | 92.50 | 6,605 | +2.25(+2.49%) |
Aug 30, 2017 | 93.50 | 93.50 | 89.75 | 90.25 | 6,256 | -3.75(-3.99%) |
Aug 29, 2017 | 87.75 | 94.50 | 87.75 | 94.00 | 5,729 | +5.25(+5.92%) |
Aug 28, 2017 | 85.00 | 90.00 | 84.75 | 88.75 | 6,701 | +3.75(+4.41%) |
Aug 25, 2017 | 86.50 | 83.75 | 85.00 | 3,911 | -0.25(-0.29%) | |
Aug 24, 2017 | 85.00 | 87.25 | 84.00 | 85.25 | 3,731 | +0.25(+0.29%) |
Aug 23, 2017 | 86.25 | 87.25 | 83.50 | 85.00 | 4,293 | -2.25(-2.58%) |
Aug 22, 2017 | 82.50 | 87.75 | 82.50 | 87.25 | 4,971 | +3.50(+4.18%) |
Aug 21, 2017 | 87.50 | 87.75 | 81.25 | 83.75 | 11,074 | -3.00(-3.46%) |
Aug 18, 2017 | 84.50 | 88.25 | 82.75 | 86.75 | 6,566 | +1.75(+2.06%) |
Aug 17, 2017 | 85.25 | 87.50 | 85.00 | 85.00 | 6,318 | -0.75(-0.87%) |
Aug 16, 2017 | 90.25 | 90.75 | 84.75 | 85.75 | 9,017 | -4.75(-5.25%) |
Aug 15, 2017 | 97.50 | 98.22 | 90.25 | 90.50 | 8,223 | -7.25(-7.42%) |
Aug 14, 2017 | 91.75 | 98.00 | 89.75 | 97.75 | 9,060 | +8.00(+8.91%) |
Aug 11, 2017 | 88.50 | 91.75 | 88.25 | 89.75 | 6,918 | +1.75(+1.99%) |
Aug 10, 2017 | 87.50 | 89.25 | 85.00 | 88.00 | 9,455 | -0.25(-0.28%) |
Aug 09, 2017 | 88.25 | 90.50 | 86.25 | 88.25 | 11,578 | +0.50(+0.57%) |
Aug 08, 2017 | 84.50 | 92.00 | 83.78 | 87.75 | 30,469 | +3.25(+3.85%) |
Aug 07, 2017 | 93.75 | 93.75 | 84.00 | 84.50 | 27,730 | -9.25(-9.87%) |
Aug 04, 2017 | 93.50 | 93.75 | 81.12 | 93.75 | 95,037 | -13.25(-12.38%) |
Aug 03, 2017 | 116.00 | 104.00 | 107.00 | 13,668 | -8.00(-6.96%) | |
Aug 02, 2017 | 116.75 | 116.75 | 108.75 | 115.00 | 14,648 | -3.00(-2.54%) |
Aug 01, 2017 | 125.75 | 126.00 | 117.25 | 118.00 | 11,315 | -7.25(-5.79%) |
Jul 31, 2017 | 127.25 | 130.50 | 125.00 | 125.25 | 10,094 | -1.75(-1.38%) |
Jul 28, 2017 | 128.75 | 134.75 | 126.50 | 127.00 | 12,346 | -1.75(-1.36%) |
Jul 27, 2017 | 137.75 | 137.75 | 126.50 | 128.75 | 14,962 | -7.50(-5.50%) |
Jul 26, 2017 | 138.00 | 143.20 | 133.75 | 136.25 | 42,156 | +1.50(+1.11%) |
Jul 25, 2017 | 119.50 | 136.25 | 119.00 | 134.75 | 71,214 | +16.00(+13.47%) |
Jul 24, 2017 | 116.75 | 119.75 | 115.25 | 118.75 | 8,491 | +2.25(+1.93%) |
Jul 21, 2017 | 117.50 | 127.00 | 114.00 | 116.50 | 26,432 | -0.25(-0.21%) |
Jul 20, 2017 | 118.00 | 114.50 | 116.75 | 6,781 | +2.50(+2.19%) | |
Jul 19, 2017 | 111.25 | 114.75 | 110.50 | 114.25 | 5,248 | +3.25(+2.93%) |
Jul 18, 2017 | 111.00 | 112.50 | 109.25 | 111.00 | 4,296 | -0.25(-0.22%) |
Jul 17, 2017 | 109.50 | 114.25 | 107.54 | 111.25 | 8,687 | +2.25(+2.06%) |
Jul 14, 2017 | 107.25 | 111.75 | 107.25 | 109.00 | 6,140 | +1.25(+1.16%) |
Jul 13, 2017 | 108.00 | 111.00 | 105.38 | 107.75 | 10,526 | -0.25(-0.23%) |
Jul 12, 2017 | 104.75 | 109.25 | 104.75 | 108.00 | 7,020 | +4.00(+3.85%) |
Jul 11, 2017 | 105.00 | 106.25 | 102.50 | 104.00 | 4,605 | +0.00(+0.00%) |
Jul 10, 2017 | 105.75 | 105.75 | 101.25 | 104.00 | 7,002 | -0.75(-0.72%) |
Jul 07, 2017 | 104.25 | 108.75 | 103.75 | 104.75 | 8,373 | +0.75(+0.72%) |
Jul 06, 2017 | 108.00 | 108.75 | 103.25 | 104.00 | 6,609 | -4.00(-3.70%) |
Jul 05, 2017 | 105.75 | 108.50 | 104.25 | 108.00 | 6,584 | +1.50(+1.41%) |