Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 71.42 | 72.00 | 71.42 | 71.50 | 288 | +0.51(+0.72%) |
Sep 28, 2017 | 71.40 | 72.00 | 70.50 | 70.99 | 999 | -0.11(-0.15%) |
Sep 27, 2017 | 72.10 | 73.90 | 71.10 | 71.10 | 3,999 | +0.10(+0.14%) |
Sep 26, 2017 | 71.60 | 72.40 | 70.50 | 71.00 | 1,997 | +0.00(+0.00%) |
Sep 25, 2017 | 71.50 | 72.90 | 70.35 | 71.00 | 1,817 | +0.50(+0.71%) |
Sep 22, 2017 | 71.20 | 71.30 | 70.00 | 70.50 | 1,226 | -0.95(-1.33%) |
Sep 21, 2017 | 72.00 | 72.85 | 71.10 | 71.45 | 568 | -0.15(-0.21%) |
Sep 20, 2017 | 71.50 | 71.90 | 71.20 | 71.60 | 497 | -0.10(-0.14%) |
Sep 19, 2017 | 73.56 | 73.93 | 71.50 | 71.70 | 1,821 | -1.60(-2.18%) |
Sep 18, 2017 | 72.80 | 73.70 | 70.91 | 73.30 | 4,015 | +2.20(+3.09%) |
Sep 15, 2017 | 70.80 | 72.00 | 69.00 | 71.10 | 6,848 | +0.80(+1.14%) |
Sep 14, 2017 | 63.30 | 70.30 | 63.30 | 70.30 | 27,449 | -6.00(-7.86%) |
Sep 13, 2017 | 77.90 | 85.00 | 72.30 | 76.30 | 46,092 | +9.60(+14.39%) |
Sep 12, 2017 | 75.50 | 77.20 | 65.10 | 66.70 | 20,164 | -9.00(-11.89%) |
Sep 11, 2017 | 78.90 | 80.40 | 74.40 | 75.70 | 8,437 | -1.90(-2.45%) |
Sep 08, 2017 | 80.10 | 80.32 | 75.40 | 77.60 | 4,280 | -2.90(-3.60%) |
Sep 07, 2017 | 83.20 | 83.50 | 78.80 | 80.50 | 1,752 | +0.40(+0.50%) |
Sep 06, 2017 | 85.20 | 86.00 | 77.83 | 80.10 | 2,495 | -2.40(-2.91%) |
Sep 05, 2017 | 82.60 | 84.50 | 81.60 | 82.50 | 932 | +2.19(+2.73%) |
Sep 01, 2017 | 81.50 | 81.50 | 80.30 | 80.31 | 143 | +0.61(+0.77%) |
Aug 31, 2017 | 85.00 | 85.00 | 79.00 | 79.70 | 1,095 | -2.20(-2.69%) |
Aug 30, 2017 | 78.30 | 84.00 | 78.30 | 81.90 | 3,181 | +5.10(+6.64%) |
Aug 29, 2017 | 75.40 | 76.80 | 75.20 | 76.80 | 1,268 | +1.39(+1.84%) |
Aug 28, 2017 | 76.80 | 76.80 | 75.40 | 75.41 | 575 | -0.79(-1.03%) |
Aug 25, 2017 | 75.70 | 76.43 | 75.70 | 76.20 | 88 | +0.60(+0.79%) |
Aug 24, 2017 | 77.80 | 77.80 | 75.50 | 75.60 | 630 | -1.40(-1.82%) |
Aug 23, 2017 | 77.90 | 80.69 | 76.70 | 77.00 | 643 | -0.60(-0.77%) |
Aug 22, 2017 | 77.70 | 80.10 | 77.54 | 77.60 | 925 | -2.60(-3.24%) |
Aug 21, 2017 | 82.10 | 82.70 | 80.18 | 80.20 | 856 | -3.70(-4.41%) |
Aug 18, 2017 | 83.90 | 83.90 | 83.90 | 83.90 | 122 | +1.30(+1.57%) |
Aug 17, 2017 | 83.70 | 83.70 | 81.60 | 82.60 | 247 | -1.10(-1.31%) |
Aug 16, 2017 | 83.70 | 85.10 | 81.40 | 83.70 | 1,175 | +0.50(+0.60%) |
Aug 15, 2017 | 84.10 | 84.10 | 82.40 | 83.20 | 324 | +0.87(+1.05%) |
Aug 14, 2017 | 87.70 | 87.70 | 82.00 | 82.33 | 2,937 | +0.93(+1.15%) |
Aug 11, 2017 | 82.00 | 85.92 | 81.40 | 81.40 | 2,561 | +1.40(+1.75%) |
Aug 10, 2017 | 76.20 | 80.00 | 76.10 | 80.00 | 1,149 | +1.80(+2.30%) |
Aug 09, 2017 | 79.60 | 80.80 | 75.40 | 78.20 | 3,609 | -6.30(-7.45%) |
Aug 08, 2017 | 86.00 | 87.30 | 82.60 | 84.50 | 1,703 | -4.30(-4.84%) |
Aug 07, 2017 | 89.50 | 91.35 | 84.71 | 88.80 | 3,131 | -2.40(-2.63%) |
Aug 04, 2017 | 91.10 | 91.30 | 90.50 | 91.20 | 319 | -0.30(-0.33%) |
Aug 03, 2017 | 95.40 | 95.40 | 90.80 | 91.50 | 1,313 | -4.60(-4.79%) |
Aug 02, 2017 | 96.20 | 97.60 | 95.45 | 96.10 | 978 | -2.20(-2.24%) |
Aug 01, 2017 | 95.70 | 100.00 | 94.20 | 98.30 | 3,644 | +3.10(+3.25%) |
Jul 31, 2017 | 95.50 | 97.10 | 92.30 | 95.20 | 4,780 | -0.90(-0.94%) |
Jul 28, 2017 | 95.00 | 97.36 | 92.20 | 96.10 | 1,709 | -1.10(-1.13%) |
Jul 27, 2017 | 99.50 | 99.90 | 96.20 | 97.20 | 2,142 | -3.30(-3.28%) |
Jul 26, 2017 | 101.40 | 101.81 | 95.40 | 100.50 | 4,838 | -2.00(-1.95%) |
Jul 25, 2017 | 107.50 | 107.50 | 100.00 | 102.50 | 4,426 | -1.70(-1.63%) |
Jul 24, 2017 | 105.40 | 106.99 | 102.30 | 104.20 | 10,566 | +6.00(+6.11%) |
Jul 21, 2017 | 101.40 | 102.30 | 90.00 | 98.20 | 4,768 | -0.31(-0.31%) |
Jul 20, 2017 | 99.90 | 95.60 | 98.51 | 32,152 | -1.39(-1.39%) | |
Jul 19, 2017 | 97.50 | 100.00 | 91.60 | 99.90 | 4,706 | +7.40(+8.00%) |
Jul 18, 2017 | 93.90 | 93.90 | 85.47 | 92.50 | 4,258 | +4.10(+4.64%) |
Jul 17, 2017 | 88.00 | 88.70 | 82.19 | 88.40 | 4,929 | +10.10(+12.90%) |
Jul 14, 2017 | 74.02 | 82.90 | 74.00 | 78.30 | 500 | +2.10(+2.76%) |
Jul 13, 2017 | 75.90 | 76.20 | 74.77 | 76.20 | 1,288 | -2.40(-3.05%) |
Jul 12, 2017 | 77.90 | 78.90 | 77.90 | 78.60 | 401 | -0.50(-0.63%) |
Jul 11, 2017 | 78.55 | 79.50 | 78.22 | 79.10 | 141 | -0.40(-0.50%) |
Jul 10, 2017 | 79.40 | 80.22 | 78.80 | 79.50 | 448 | +1.50(+1.92%) |
Jul 07, 2017 | 77.50 | 79.70 | 74.89 | 78.00 | 578 | +0.50(+0.65%) |
Jul 06, 2017 | 77.50 | 78.90 | 77.00 | 77.50 | 1,162 | -2.50(-3.13%) |
Jul 05, 2017 | 79.90 | 82.70 | 77.50 | 80.00 | 3,197 | -6.60(-7.62%) |