Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2017 | 89.10 | 89.10 | 86.00 | 86.60 | 904 | -1.24(-1.42%) |
Jun 30, 2017 | 86.50 | 88.00 | 85.50 | 87.84 | 1,517 | +2.24(+2.62%) |
Jun 29, 2017 | 85.00 | 86.90 | 83.90 | 85.60 | 1,157 | -0.70(-0.81%) |
Jun 28, 2017 | 85.00 | 86.67 | 83.93 | 86.30 | 541 | +0.98(+1.15%) |
Jun 27, 2017 | 87.20 | 87.50 | 84.10 | 85.32 | 1,095 | -3.18(-3.59%) |
Jun 26, 2017 | 89.20 | 92.00 | 88.10 | 88.50 | 2,623 | +0.50(+0.57%) |
Jun 23, 2017 | 88.50 | 88.50 | 87.01 | 88.00 | 1,286 | -0.34(-0.39%) |
Jun 22, 2017 | 85.10 | 88.90 | 83.20 | 88.34 | 2,836 | +0.94(+1.08%) |
Jun 21, 2017 | 88.40 | 88.40 | 86.50 | 87.40 | 2,809 | +0.90(+1.04%) |
Jun 20, 2017 | 86.00 | 86.50 | 82.70 | 86.50 | 3,427 | +0.20(+0.23%) |
Jun 19, 2017 | 84.90 | 86.30 | 78.33 | 86.30 | 8,781 | +8.30(+10.64%) |
Jun 16, 2017 | 76.50 | 78.00 | 74.29 | 78.00 | 906 | +3.50(+4.70%) |
Jun 15, 2017 | 74.90 | 75.50 | 73.80 | 74.50 | 330 | -2.10(-2.74%) |
Jun 14, 2017 | 77.20 | 79.50 | 76.40 | 76.60 | 3,596 | -0.56(-0.73%) |
Jun 13, 2017 | 76.00 | 77.50 | 74.70 | 77.16 | 5,182 | +4.26(+5.84%) |
Jun 12, 2017 | 74.00 | 77.50 | 71.98 | 72.90 | 1,268 | -2.90(-3.83%) |
Jun 09, 2017 | 73.22 | 76.78 | 73.00 | 75.80 | 832 | +1.40(+1.88%) |
Jun 08, 2017 | 74.00 | 74.80 | 71.32 | 74.40 | 470 | +0.70(+0.95%) |
Jun 07, 2017 | 72.47 | 74.90 | 72.47 | 73.70 | 247 | -1.20(-1.60%) |
Jun 06, 2017 | 71.80 | 74.90 | 71.80 | 74.90 | 742 | +3.90(+5.49%) |
Jun 05, 2017 | 73.41 | 74.50 | 71.00 | 71.00 | 1,909 | -1.90(-2.61%) |
Jun 02, 2017 | 72.80 | 74.10 | 72.80 | 72.90 | 427 | +0.10(+0.14%) |