Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 73.20 | 73.20 | 67.20 | 71.00 | 963 | -2.00(-2.74%) |
Aug 30, 2017 | 76.60 | 77.36 | 70.40 | 73.00 | 1,777 | -1.60(-2.14%) |
Aug 29, 2017 | 70.80 | 75.78 | 70.00 | 74.60 | 2,318 | +6.20(+9.06%) |
Aug 28, 2017 | 68.20 | 70.20 | 66.91 | 68.40 | 990 | -2.20(-3.12%) |
Aug 25, 2017 | 75.00 | 75.80 | 68.80 | 70.60 | 290 | -2.60(-3.55%) |
Aug 24, 2017 | 69.20 | 75.29 | 65.65 | 73.20 | 1,982 | +2.40(+3.39%) |
Aug 23, 2017 | 77.40 | 80.00 | 63.66 | 70.80 | 3,615 | -6.00(-7.81%) |
Aug 22, 2017 | 77.70 | 80.00 | 76.60 | 76.80 | 466 | -3.20(-4.00%) |
Aug 21, 2017 | 79.00 | 80.70 | 76.20 | 80.00 | 272 | -1.00(-1.23%) |
Aug 18, 2017 | 80.60 | 84.80 | 76.20 | 81.00 | 2,910 | +0.00(+0.00%) |
Aug 17, 2017 | 82.40 | 85.78 | 75.80 | 81.00 | 2,119 | -0.80(-0.98%) |
Aug 16, 2017 | 84.60 | 86.50 | 77.60 | 81.80 | 548 | +0.20(+0.25%) |
Aug 15, 2017 | 76.60 | 85.00 | 72.20 | 81.60 | 4,170 | +3.60(+4.62%) |
Aug 14, 2017 | 70.00 | 78.00 | 65.28 | 78.00 | 4,005 | +9.05(+13.12%) |
Aug 11, 2017 | 72.00 | 72.40 | 67.40 | 68.95 | 1,087 | -3.45(-4.76%) |
Aug 10, 2017 | 76.20 | 78.00 | 70.80 | 72.40 | 1,969 | -5.20(-6.70%) |
Aug 09, 2017 | 75.00 | 77.60 | 69.60 | 77.60 | 3,739 | +0.20(+0.26%) |
Aug 08, 2017 | 75.60 | 77.80 | 72.08 | 77.40 | 1,857 | +1.80(+2.38%) |
Aug 07, 2017 | 75.60 | 79.20 | 73.00 | 75.60 | 1,997 | +0.60(+0.80%) |
Aug 04, 2017 | 80.60 | 80.60 | 72.60 | 75.00 | 4,151 | -5.80(-7.18%) |
Aug 03, 2017 | 83.00 | 85.00 | 79.60 | 80.80 | 1,176 | -1.00(-1.22%) |
Aug 02, 2017 | 82.80 | 91.00 | 81.80 | 81.80 | 2,397 | -3.20(-3.76%) |
Aug 01, 2017 | 92.20 | 92.20 | 84.90 | 85.00 | 3,117 | -8.00(-8.60%) |
Jul 31, 2017 | 91.80 | 96.60 | 87.20 | 93.00 | 2,474 | +0.40(+0.43%) |
Jul 28, 2017 | 90.00 | 97.80 | 86.00 | 92.60 | 4,308 | +2.60(+2.89%) |
Jul 27, 2017 | 91.20 | 93.86 | 89.80 | 90.00 | 3,115 | -1.40(-1.53%) |
Jul 26, 2017 | 92.00 | 93.00 | 87.00 | 91.40 | 2,776 | -0.80(-0.87%) |
Jul 25, 2017 | 94.20 | 98.00 | 90.40 | 92.20 | 3,470 | +0.60(+0.66%) |
Jul 24, 2017 | 95.20 | 95.20 | 90.00 | 91.60 | 2,496 | -1.00(-1.08%) |
Jul 21, 2017 | 96.40 | 98.80 | 90.00 | 92.60 | 1,929 | -1.20(-1.28%) |
Jul 20, 2017 | 99.82 | 100.20 | 94.80 | 93.80 | 1,696 | -4.60(-4.67%) |
Jul 19, 2017 | 99.80 | 105.88 | 96.00 | 98.40 | 4,306 | -4.00(-3.91%) |
Jul 18, 2017 | 95.80 | 104.80 | 90.00 | 102.40 | 16,647 | +8.40(+8.94%) |
Jul 17, 2017 | 91.40 | 95.60 | 91.40 | 94.00 | 1,003 | +3.00(+3.30%) |
Jul 14, 2017 | 94.00 | 95.20 | 91.00 | 91.00 | 2,995 | -1.00(-1.09%) |
Jul 13, 2017 | 95.00 | 96.20 | 90.00 | 92.00 | 2,198 | -3.80(-3.97%) |
Jul 12, 2017 | 90.20 | 102.00 | 88.02 | 95.80 | 6,471 | +4.80(+5.27%) |
Jul 11, 2017 | 91.55 | 96.14 | 90.00 | 91.00 | 1,561 | -0.40(-0.44%) |
Jul 10, 2017 | 86.00 | 92.00 | 85.00 | 91.40 | 3,418 | +7.00(+8.29%) |
Jul 07, 2017 | 98.40 | 98.60 | 83.60 | 84.40 | 5,993 | -8.80(-9.44%) |
Jul 06, 2017 | 93.20 | 99.56 | 93.00 | 93.20 | 1,042 | -2.20(-2.31%) |
Jul 05, 2017 | 94.40 | 105.20 | 88.82 | 95.40 | 3,034 | +0.00(+0.00%) |
Jul 03, 2017 | 90.80 | 95.63 | 86.40 | 95.40 | 2,457 | +3.20(+3.47%) |
Jun 30, 2017 | 95.40 | 101.28 | 87.40 | 92.20 | 5,482 | -3.60(-3.76%) |
Jun 29, 2017 | 102.00 | 105.20 | 93.00 | 95.80 | 3,170 | -5.00(-4.96%) |
Jun 28, 2017 | 97.00 | 105.24 | 97.00 | 100.80 | 2,750 | +0.60(+0.60%) |
Jun 27, 2017 | 110.00 | 112.00 | 97.60 | 100.20 | 7,155 | -5.40(-5.11%) |
Jun 26, 2017 | 104.00 | 114.25 | 101.00 | 105.60 | 9,793 | +2.40(+2.33%) |
Jun 23, 2017 | 104.00 | 103.20 | 5,649 | +7.80(+8.18%) | ||
Jun 22, 2017 | 96.00 | 107.03 | 95.40 | 95.40 | 2,957 | -5.20(-5.17%) |
Jun 21, 2017 | 96.20 | 109.77 | 91.80 | 100.60 | 4,973 | +5.60(+5.89%) |
Jun 20, 2017 | 88.20 | 99.78 | 87.25 | 95.00 | 2,331 | +5.00(+5.56%) |
Jun 19, 2017 | 94.00 | 97.80 | 87.00 | 90.00 | 5,553 | -5.60(-5.86%) |
Jun 16, 2017 | 84.00 | 95.80 | 84.00 | 95.60 | 3,971 | +12.40(+14.90%) |
Jun 15, 2017 | 94.60 | 97.78 | 82.20 | 83.20 | 4,746 | -10.20(-10.92%) |
Jun 14, 2017 | 95.20 | 98.08 | 92.00 | 93.40 | 827 | -4.40(-4.50%) |
Jun 13, 2017 | 103.00 | 103.48 | 92.00 | 97.80 | 2,383 | -1.20(-1.21%) |
Jun 12, 2017 | 107.80 | 107.80 | 97.10 | 99.00 | 1,069 | -6.80(-6.43%) |
Jun 09, 2017 | 111.80 | 115.00 | 102.40 | 105.80 | 4,577 | -6.00(-5.37%) |
Jun 08, 2017 | 114.87 | 114.87 | 105.60 | 111.80 | 2,601 | -1.80(-1.58%) |
Jun 07, 2017 | 119.20 | 122.38 | 110.00 | 113.60 | 2,275 | -6.20(-5.18%) |
Jun 06, 2017 | 120.40 | 121.54 | 117.20 | 119.80 | 1,480 | -1.80(-1.48%) |
Jun 05, 2017 | 136.00 | 136.00 | 115.40 | 121.60 | 3,295 | -12.80(-9.52%) |
Jun 02, 2017 | 126.00 | 135.40 | 126.00 | 134.40 | 3,508 | +9.80(+7.87%) |