Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 84.38 | 84.38 | 84.38 | 3 | +0.72(+0.87%) | |
Oct 26, 2017 | 83.65 | 83.65 | 83.65 | 37 | +0.65(+0.78%) | |
Oct 25, 2017 | 84.10 | 84.10 | 82.55 | 83.00 | 1,706 | -2.50(-2.92%) |
Oct 24, 2017 | 85.45 | 85.50 | 85.40 | 85.50 | 711 | +1.45(+1.73%) |
Oct 23, 2017 | 84.05 | 84.05 | 84.05 | 84.05 | 322 | -1.45(-1.70%) |
Oct 20, 2017 | 85.50 | 85.50 | 85.50 | 85.50 | 385 | +0.25(+0.29%) |
Oct 19, 2017 | 85.25 | 85.25 | 85.25 | 85.25 | 464 | -1.05(-1.22%) |
Oct 18, 2017 | 86.30 | 86.30 | 86.30 | 86.30 | 225 | -0.70(-0.80%) |
Oct 17, 2017 | 87.00 | 87.00 | 87.00 | 87.00 | 235 | +0.05(+0.06%) |
Oct 16, 2017 | 87.00 | 87.00 | 86.95 | 86.95 | 358 | +2.45(+2.90%) |
Oct 11, 2017 | 84.50 | 84.50 | 84.50 | 88 | +0.45(+0.54%) | |
Oct 10, 2017 | 87.00 | 87.60 | 84.05 | 84.05 | 1,624 | -3.60(-4.11%) |
Oct 09, 2017 | 87.65 | 87.65 | 87.65 | 87.65 | 287 | -1.40(-1.57%) |
Oct 06, 2017 | 88.00 | 89.05 | 87.14 | 89.05 | 1,606 | -0.95(-1.06%) |
Oct 05, 2017 | 91.70 | 93.80 | 87.50 | 90.00 | 2,369 | +2.75(+3.15%) |
Oct 04, 2017 | 83.55 | 87.25 | 82.00 | 87.25 | 4,839 | +3.25(+3.87%) |
Oct 03, 2017 | 81.90 | 87.95 | 81.90 | 84.00 | 6,312 | +2.00(+2.44%) |
Oct 02, 2017 | 80.60 | 83.00 | 80.60 | 82.00 | 2,226 | +1.80(+2.24%) |
Sep 29, 2017 | 83.00 | 83.50 | 80.15 | 80.20 | 6,842 | -4.75(-5.59%) |
Sep 28, 2017 | 85.80 | 85.80 | 84.95 | 84.95 | 1,256 | -0.72(-0.85%) |
Sep 27, 2017 | 85.67 | 85.67 | 85.67 | 85.67 | 655 | +0.12(+0.15%) |
Sep 26, 2017 | 84.83 | 85.55 | 84.45 | 85.55 | 1,060 | +0.55(+0.65%) |
Sep 25, 2017 | 87.80 | 87.80 | 83.00 | 85.00 | 4,071 | -3.95(-4.44%) |
Sep 22, 2017 | 87.75 | 88.95 | 86.70 | 88.95 | 2,124 | +1.44(+1.64%) |
Sep 21, 2017 | 89.00 | 89.00 | 86.20 | 87.51 | 1,848 | -0.49(-0.55%) |
Sep 20, 2017 | 97.00 | 97.00 | 84.17 | 88.00 | 6,123 | -10.00(-10.20%) |
Sep 19, 2017 | 98.50 | 98.50 | 97.20 | 98.00 | 2,110 | -3.50(-3.45%) |
Sep 18, 2017 | 98.45 | 103.20 | 98.40 | 101.50 | 6,374 | +4.05(+4.16%) |
Sep 15, 2017 | 107.95 | 107.95 | 97.45 | 97.45 | 10,416 | -11.90(-10.88%) |
Sep 14, 2017 | 105.85 | 109.35 | 99.46 | 109.35 | 8,905 | +5.60(+5.40%) |
Sep 13, 2017 | 103.10 | 106.00 | 96.20 | 103.75 | 9,300 | +0.96(+0.94%) |
Sep 12, 2017 | 102.00 | 112.55 | 100.59 | 102.79 | 9,809 | -6.21(-5.70%) |
Sep 11, 2017 | 109.00 | 110.05 | 102.95 | 109.00 | 5,513 | +9.00(+9.00%) |
Sep 08, 2017 | 106.00 | 106.00 | 97.67 | 100.00 | 5,460 | -1.95(-1.91%) |
Sep 07, 2017 | 106.50 | 109.25 | 97.80 | 101.95 | 8,963 | -6.75(-6.21%) |
Sep 06, 2017 | 98.50 | 116.00 | 98.50 | 108.70 | 30,394 | +9.70(+9.80%) |
Sep 05, 2017 | 96.55 | 99.00 | 94.00 | 99.00 | 3,334 | +6.00(+6.45%) |
Sep 01, 2017 | 90.00 | 94.00 | 88.95 | 93.00 | 5,300 | +1.30(+1.42%) |
Aug 31, 2017 | 88.00 | 91.70 | 87.80 | 91.70 | 1,548 | +4.95(+5.71%) |
Aug 30, 2017 | 81.50 | 87.00 | 81.50 | 86.75 | 3,110 | +0.75(+0.87%) |
Aug 29, 2017 | 79.00 | 86.00 | 79.00 | 86.00 | 2,565 | +5.00(+6.17%) |
Aug 28, 2017 | 77.25 | 81.50 | 77.25 | 81.00 | 1,424 | +1.00(+1.25%) |
Aug 25, 2017 | 75.20 | 80.00 | 75.20 | 80.00 | 1,357 | +0.00(+0.00%) |
Aug 24, 2017 | 78.10 | 80.00 | 78.10 | 80.00 | 457 | -1.76(-2.16%) |
Aug 23, 2017 | 78.00 | 81.76 | 78.00 | 81.76 | 2,772 | +3.71(+4.76%) |
Aug 22, 2017 | 76.70 | 78.75 | 76.70 | 78.05 | 2,944 | +1.07(+1.39%) |
Aug 21, 2017 | 78.20 | 78.20 | 76.88 | 76.98 | 2,159 | -5.62(-6.81%) |
Aug 18, 2017 | 75.70 | 82.60 | 74.37 | 82.60 | 2,380 | +6.85(+9.04%) |
Aug 17, 2017 | 74.95 | 76.50 | 74.95 | 75.75 | 3,684 | +1.25(+1.68%) |
Aug 16, 2017 | 73.10 | 77.50 | 73.00 | 74.50 | 6,601 | +0.75(+1.02%) |
Aug 15, 2017 | 74.00 | 77.00 | 70.00 | 73.75 | 7,461 | +0.20(+0.27%) |
Aug 14, 2017 | 73.55 | 73.55 | 70.49 | 73.55 | 1,453 | +0.05(+0.07%) |
Aug 11, 2017 | 70.00 | 76.00 | 70.00 | 73.50 | 8,035 | -1.25(-1.67%) |
Aug 10, 2017 | 78.10 | 78.10 | 74.75 | 74.75 | 1,953 | -7.25(-8.84%) |
Aug 09, 2017 | 86.00 | 86.00 | 74.00 | 82.00 | 4,458 | -4.25(-4.93%) |
Aug 08, 2017 | 84.00 | 86.59 | 81.00 | 86.25 | 6,320 | -2.50(-2.82%) |
Aug 07, 2017 | 87.20 | 89.83 | 86.00 | 88.75 | 9,649 | +1.75(+2.01%) |
Aug 04, 2017 | 88.00 | 88.00 | 87.00 | 87.00 | 394 | +0.00(+0.00%) |
Aug 03, 2017 | 86.05 | 88.10 | 78.30 | 87.00 | 9,790 | -1.90(-2.14%) |
Aug 02, 2017 | 90.00 | 90.90 | 87.00 | 88.90 | 1,670 | -3.50(-3.79%) |