Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 84.00 | 85.60 | 82.80 | 82.80 | 947 | -1.60(-1.90%) |
Aug 30, 2017 | 82.00 | 84.70 | 82.00 | 84.40 | 734 | +2.36(+2.88%) |
Aug 29, 2017 | 81.20 | 84.00 | 80.00 | 82.04 | 956 | -0.76(-0.92%) |
Aug 28, 2017 | 82.80 | 84.00 | 82.00 | 82.80 | 1,415 | -0.80(-0.96%) |
Aug 25, 2017 | 84.80 | 84.80 | 81.60 | 83.60 | 1,315 | +0.00(+0.00%) |
Aug 24, 2017 | 78.40 | 84.00 | 78.40 | 83.60 | 2,227 | +4.00(+5.03%) |
Aug 23, 2017 | 82.00 | 82.00 | 78.40 | 79.60 | 1,535 | -2.40(-2.93%) |
Aug 22, 2017 | 82.80 | 84.00 | 80.40 | 82.00 | 1,328 | -0.80(-0.97%) |
Aug 21, 2017 | 88.00 | 88.00 | 80.00 | 82.80 | 4,313 | -3.20(-3.72%) |
Aug 18, 2017 | 80.00 | 86.00 | 77.21 | 86.00 | 4,276 | +6.00(+7.50%) |
Aug 17, 2017 | 82.40 | 86.00 | 77.60 | 80.00 | 6,366 | -2.00(-2.44%) |
Aug 16, 2017 | 74.40 | 83.04 | 74.00 | 82.00 | 9,394 | +8.40(+11.41%) |
Aug 15, 2017 | 73.20 | 77.52 | 70.20 | 73.60 | 16,946 | +0.40(+0.55%) |
Aug 14, 2017 | 68.00 | 73.20 | 68.00 | 73.20 | 8,793 | +4.00(+5.78%) |
Aug 11, 2017 | 68.00 | 70.00 | 66.85 | 69.20 | 6,559 | +3.20(+4.85%) |
Aug 10, 2017 | 68.00 | 68.00 | 64.00 | 66.00 | 5,181 | -1.20(-1.79%) |
Aug 09, 2017 | 68.00 | 68.80 | 67.20 | 67.20 | 767 | -0.80(-1.18%) |
Aug 08, 2017 | 67.20 | 68.80 | 66.80 | 68.00 | 1,749 | +0.80(+1.19%) |
Aug 07, 2017 | 69.60 | 69.60 | 66.00 | 67.20 | 1,211 | -2.40(-3.45%) |
Aug 04, 2017 | 67.60 | 69.60 | 66.86 | 69.60 | 385 | +2.40(+3.57%) |
Aug 03, 2017 | 66.80 | 70.00 | 66.40 | 67.20 | 1,669 | -0.80(-1.18%) |
Aug 02, 2017 | 66.40 | 68.00 | 66.00 | 68.00 | 365 | +1.60(+2.41%) |
Aug 01, 2017 | 69.20 | 70.00 | 66.40 | 66.40 | 321 | -2.80(-4.05%) |
Jul 31, 2017 | 66.80 | 69.66 | 65.60 | 69.20 | 789 | +2.80(+4.22%) |
Jul 28, 2017 | 65.60 | 66.40 | 64.40 | 66.40 | 1,026 | +0.40(+0.61%) |
Jul 27, 2017 | 66.40 | 68.00 | 62.00 | 66.00 | 1,079 | +2.80(+4.43%) |
Jul 26, 2017 | 62.00 | 66.00 | 62.00 | 63.20 | 639 | +1.20(+1.94%) |
Jul 25, 2017 | 63.60 | 65.60 | 62.00 | 62.00 | 1,255 | -0.80(-1.27%) |
Jul 24, 2017 | 63.20 | 65.20 | 62.00 | 62.80 | 848 | -1.20(-1.88%) |
Jul 21, 2017 | 64.80 | 64.80 | 62.00 | 64.00 | 1,259 | -0.80(-1.23%) |
Jul 20, 2017 | 64.00 | 65.60 | 64.00 | 64.80 | 2,241 | +0.40(+0.62%) |
Jul 19, 2017 | 68.80 | 71.56 | 64.40 | 64.40 | 1,864 | -4.40(-6.40%) |
Jul 18, 2017 | 72.00 | 73.20 | 68.40 | 68.80 | 2,183 | -3.20(-4.44%) |
Jul 17, 2017 | 71.20 | 73.20 | 70.00 | 72.00 | 1,562 | +1.20(+1.69%) |
Jul 14, 2017 | 72.00 | 72.00 | 69.60 | 70.80 | 452 | -1.00(-1.39%) |
Jul 13, 2017 | 72.40 | 73.02 | 68.40 | 71.80 | 1,605 | -0.60(-0.83%) |
Jul 12, 2017 | 72.80 | 72.80 | 71.60 | 72.40 | 1,580 | -0.40(-0.55%) |
Jul 11, 2017 | 73.20 | 73.20 | 70.00 | 72.80 | 3,328 | +3.20(+4.60%) |
Jul 10, 2017 | 70.00 | 70.40 | 67.20 | 69.60 | 1,472 | -1.17(-1.66%) |
Jul 07, 2017 | 70.00 | 71.96 | 66.00 | 70.77 | 3,885 | +0.37(+0.53%) |
Jul 06, 2017 | 68.80 | 70.40 | 67.60 | 70.40 | 2,490 | +1.20(+1.73%) |
Jul 05, 2017 | 70.00 | 72.40 | 66.00 | 69.20 | 4,439 | -0.80(-1.14%) |
Jul 03, 2017 | 68.00 | 70.36 | 64.80 | 70.00 | 2,861 | -0.40(-0.57%) |
Jun 30, 2017 | 76.80 | 77.20 | 69.20 | 70.40 | 14,606 | +0.40(+0.57%) |
Jun 29, 2017 | 64.00 | 70.80 | 64.00 | 70.00 | 13,213 | +3.20(+4.79%) |
Jun 28, 2017 | 69.60 | 77.60 | 63.20 | 66.80 | 49,318 | -3.60(-5.11%) |
Jun 27, 2017 | 56.00 | 75.20 | 56.00 | 70.40 | 71,809 | +14.40(+25.71%) |
Jun 26, 2017 | 46.00 | 63.20 | 46.00 | 56.00 | 24,017 | +12.40(+28.44%) |
Jun 23, 2017 | 41.20 | 44.00 | 40.22 | 43.60 | 1,657 | +2.40(+5.83%) |
Jun 22, 2017 | 41.20 | 41.20 | 36.00 | 41.20 | 2,029 | +1.20(+3.00%) |
Jun 21, 2017 | 39.19 | 40.00 | 38.84 | 40.00 | 1,258 | +1.18(+3.05%) |
Jun 20, 2017 | 37.52 | 39.20 | 36.73 | 38.82 | 1,216 | +0.82(+2.15%) |
Jun 19, 2017 | 40.00 | 40.00 | 38.00 | 38.00 | 1,776 | -1.95(-4.88%) |
Jun 16, 2017 | 39.02 | 40.00 | 38.80 | 39.95 | 2,046 | +1.95(+5.13%) |
Jun 15, 2017 | 42.00 | 42.00 | 37.80 | 38.00 | 4,438 | -4.00(-9.52%) |
Jun 14, 2017 | 46.00 | 46.00 | 42.00 | 42.00 | 2,587 | -6.00(-12.50%) |
Jun 13, 2017 | 44.00 | 48.00 | 42.00 | 48.00 | 732 | +4.00(+9.09%) |
Jun 12, 2017 | 48.00 | 48.00 | 42.00 | 44.00 | 1,072 | -4.00(-8.33%) |
Jun 09, 2017 | 48.00 | 48.00 | 46.00 | 48.00 | 2,467 | +2.00(+4.35%) |
Jun 08, 2017 | 46.00 | 48.00 | 46.00 | 46.00 | 1,190 | +0.00(+0.00%) |
Jun 07, 2017 | 48.00 | 48.00 | 46.00 | 46.00 | 904 | -2.00(-4.17%) |
Jun 06, 2017 | 50.00 | 50.00 | 46.00 | 48.00 | 7,216 | +2.00(+4.35%) |
Jun 05, 2017 | 50.00 | 50.00 | 46.00 | 46.00 | 2,176 | -2.00(-4.17%) |
Jun 02, 2017 | 48.00 | 50.00 | 48.00 | 48.00 | 1,807 | +0.00(+0.00%) |