Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 74.62 | 76.65 | 73.20 | 76.07 | 1,214,867 | +2.20(+2.98%) |
Aug 30, 2017 | 70.60 | 74.59 | 70.15 | 73.87 | 1,810,515 | +3.23(+4.57%) |
Aug 29, 2017 | 72.59 | 72.82 | 70.58 | 70.64 | 1,685,898 | -3.07(-4.16%) |
Aug 28, 2017 | 74.09 | 75.68 | 72.64 | 73.71 | 1,178,909 | +0.55(+0.75%) |
Aug 25, 2017 | 74.51 | 75.28 | 72.34 | 73.16 | 920,110 | -1.20(-1.61%) |
Aug 24, 2017 | 72.15 | 74.68 | 71.16 | 74.36 | 930,382 | +2.75(+3.84%) |
Aug 23, 2017 | 71.93 | 72.72 | 71.01 | 71.61 | 583,321 | -0.49(-0.68%) |
Aug 22, 2017 | 71.52 | 72.30 | 70.41 | 72.10 | 956,284 | +0.90(+1.26%) |
Aug 21, 2017 | 71.93 | 72.57 | 70.50 | 71.20 | 938,138 | -0.76(-1.06%) |
Aug 18, 2017 | 69.55 | 74.73 | 68.50 | 71.96 | 1,903,715 | +2.09(+2.99%) |
Aug 17, 2017 | 70.82 | 73.52 | 66.97 | 69.87 | 2,889,493 | -1.90(-2.65%) |
Aug 16, 2017 | 71.88 | 72.19 | 70.66 | 71.77 | 1,113,973 | -0.11(-0.15%) |
Aug 15, 2017 | 70.05 | 72.38 | 67.82 | 71.88 | 1,384,935 | +2.34(+3.36%) |
Aug 14, 2017 | 71.84 | 72.64 | 68.89 | 69.54 | 1,094,446 | -1.45(-2.04%) |
Aug 11, 2017 | 70.02 | 72.61 | 68.28 | 70.99 | 1,287,020 | +1.40(+2.01%) |
Aug 10, 2017 | 70.34 | 71.68 | 68.48 | 69.59 | 1,844,607 | -1.39(-1.96%) |
Aug 09, 2017 | 74.87 | 74.87 | 70.65 | 70.98 | 2,122,265 | -4.62(-6.11%) |
Aug 08, 2017 | 77.32 | 78.33 | 74.60 | 75.60 | 1,284,091 | -1.69(-2.19%) |
Aug 07, 2017 | 78.68 | 79.98 | 76.07 | 77.29 | 1,391,314 | -1.21(-1.54%) |
Aug 04, 2017 | 80.35 | 76.95 | 78.50 | 1,312,623 | +1.07(+1.38%) | |
Aug 03, 2017 | 80.27 | 83.50 | 75.87 | 77.43 | 2,075,263 | -4.18(-5.12%) |
Aug 02, 2017 | 82.31 | 82.95 | 79.11 | 81.61 | 1,625,258 | -0.25(-0.31%) |
Aug 01, 2017 | 85.55 | 86.65 | 79.81 | 81.86 | 3,069,499 | -2.95(-3.48%) |
Jul 31, 2017 | 90.90 | 92.75 | 84.00 | 84.81 | 4,760,252 | -13.21(-13.48%) |
Jul 28, 2017 | 91.46 | 99.45 | 90.55 | 98.02 | 2,366,057 | +5.77(+6.25%) |
Jul 27, 2017 | 87.05 | 93.81 | 87.05 | 92.25 | 2,679,387 | +4.82(+5.51%) |
Jul 26, 2017 | 86.24 | 88.00 | 85.44 | 87.43 | 1,024,642 | +1.46(+1.70%) |
Jul 25, 2017 | 87.42 | 87.50 | 84.31 | 85.97 | 848,881 | -1.07(-1.23%) |
Jul 24, 2017 | 86.98 | 87.23 | 84.38 | 87.04 | 1,165,960 | +0.40(+0.46%) |
Jul 21, 2017 | 85.26 | 89.05 | 85.03 | 86.64 | 1,137,156 | +1.37(+1.61%) |
Jul 20, 2017 | 84.10 | 87.39 | 83.59 | 85.27 | 1,208,448 | +1.42(+1.69%) |
Jul 19, 2017 | 85.94 | 86.75 | 83.28 | 83.85 | 1,533,406 | -1.14(-1.34%) |
Jul 18, 2017 | 88.62 | 89.26 | 84.81 | 84.99 | 1,646,139 | -3.88(-4.37%) |
Jul 17, 2017 | 91.55 | 91.88 | 88.10 | 88.87 | 1,595,306 | -2.68(-2.93%) |
Jul 14, 2017 | 92.12 | 94.48 | 91.45 | 91.55 | 1,187,605 | -0.94(-1.02%) |
Jul 13, 2017 | 95.78 | 95.93 | 88.65 | 92.49 | 3,295,920 | -2.85(-2.99%) |
Jul 12, 2017 | 94.76 | 96.75 | 93.48 | 95.34 | 939,510 | +1.25(+1.33%) |
Jul 11, 2017 | 94.58 | 95.79 | 92.22 | 94.09 | 1,697,659 | -0.89(-0.94%) |
Jul 10, 2017 | 96.00 | 96.60 | 94.05 | 94.98 | 1,137,376 | -0.67(-0.70%) |
Jul 07, 2017 | 93.90 | 96.17 | 93.27 | 95.65 | 1,552,506 | +2.87(+3.09%) |
Jul 06, 2017 | 93.53 | 92.12 | 92.78 | 634,355 | -0.78(-0.83%) | |
Jul 05, 2017 | 92.98 | 93.74 | 91.47 | 93.56 | 813,501 | +0.38(+0.40%) |
Jul 03, 2017 | 93.95 | 94.38 | 91.76 | 93.18 | 491,544 | -0.45(-0.48%) |
Jun 30, 2017 | 92.08 | 93.95 | 91.03 | 93.63 | 1,286,871 | +1.63(+1.77%) |
Jun 29, 2017 | 93.30 | 94.12 | 91.50 | 92.00 | 1,185,164 | -1.56(-1.67%) |
Jun 28, 2017 | 90.50 | 93.66 | 88.81 | 93.56 | 2,053,737 | +3.60(+4.00%) |
Jun 27, 2017 | 94.30 | 94.30 | 89.79 | 89.96 | 1,952,224 | -4.50(-4.76%) |
Jun 26, 2017 | 95.01 | 95.33 | 90.63 | 94.46 | 1,726,989 | -0.54(-0.57%) |
Jun 23, 2017 | 92.33 | 95.00 | 2,536,243 | -1.78(-1.84%) | ||
Jun 22, 2017 | 94.80 | 96.91 | 92.96 | 96.78 | 2,187,890 | +2.49(+2.64%) |
Jun 21, 2017 | 89.03 | 94.97 | 86.70 | 94.29 | 7,037,905 | +5.61(+6.33%) |
Jun 20, 2017 | 88.31 | 92.50 | 87.35 | 88.68 | 5,925,096 | +0.80(+0.91%) |
Jun 19, 2017 | 87.80 | 91.00 | 84.08 | 87.88 | 13,812,703 | +27.91(+46.54%) |
Jun 16, 2017 | 59.74 | 60.74 | 58.19 | 59.97 | 1,968,734 | +0.27(+0.45%) |
Jun 15, 2017 | 62.22 | 62.85 | 58.85 | 59.70 | 1,497,073 | -3.61(-5.70%) |
Jun 14, 2017 | 62.91 | 64.03 | 61.62 | 63.31 | 1,457,175 | +0.32(+0.51%) |
Jun 13, 2017 | 61.72 | 63.04 | 60.14 | 62.99 | 2,224,813 | +2.90(+4.83%) |
Jun 12, 2017 | 60.25 | 61.40 | 58.88 | 60.09 | 1,289,081 | -0.34(-0.56%) |
Jun 09, 2017 | 60.00 | 60.56 | 58.27 | 60.43 | 1,874,871 | +0.87(+1.46%) |
Jun 08, 2017 | 59.52 | 60.84 | 57.44 | 59.56 | 1,412,383 | +0.24(+0.40%) |
Jun 07, 2017 | 57.59 | 59.37 | 57.50 | 59.32 | 1,025,766 | +2.07(+3.62%) |
Jun 06, 2017 | 56.58 | 57.78 | 55.36 | 57.25 | 1,041,637 | +0.60(+1.06%) |
Jun 05, 2017 | 57.36 | 58.40 | 55.98 | 56.65 | 1,716,830 | -0.94(-1.63%) |
Jun 02, 2017 | 55.62 | 58.33 | 54.16 | 57.59 | 1,630,033 | +2.38(+4.31%) |