Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 71.10 | 71.10 | 69.35 | 69.60 | 502 | -0.00(-0.00%) |
Sep 28, 2017 | 69.30 | 71.50 | 69.00 | 69.60 | 1,037 | +0.30(+0.44%) |
Sep 27, 2017 | 70.50 | 70.50 | 66.00 | 69.30 | 1,382 | -1.20(-1.70%) |
Sep 26, 2017 | 69.00 | 70.80 | 66.34 | 70.50 | 719 | +1.50(+2.17%) |
Sep 25, 2017 | 73.50 | 73.74 | 62.10 | 69.00 | 2,654 | -5.40(-7.26%) |
Sep 22, 2017 | 77.40 | 78.00 | 73.80 | 74.40 | 1,572 | -3.00(-3.88%) |
Sep 21, 2017 | 76.20 | 78.00 | 75.63 | 77.40 | 1,126 | +1.50(+1.98%) |
Sep 20, 2017 | 73.50 | 78.90 | 72.97 | 75.90 | 2,397 | +3.90(+5.42%) |
Sep 19, 2017 | 70.50 | 72.60 | 64.50 | 72.00 | 3,742 | +2.40(+3.45%) |
Sep 18, 2017 | 73.20 | 75.00 | 66.30 | 69.60 | 2,260 | -3.30(-4.53%) |
Sep 15, 2017 | 79.50 | 79.50 | 72.90 | 72.90 | 2,066 | -6.00(-7.60%) |
Sep 14, 2017 | 78.00 | 80.40 | 76.80 | 78.90 | 1,829 | +0.90(+1.15%) |
Sep 13, 2017 | 75.30 | 78.00 | 75.15 | 78.00 | 1,382 | +1.50(+1.96%) |
Sep 12, 2017 | 73.80 | 77.10 | 73.80 | 76.50 | 1,428 | +1.80(+2.41%) |
Sep 11, 2017 | 74.10 | 76.50 | 73.20 | 74.70 | 793 | +2.10(+2.89%) |
Sep 08, 2017 | 73.20 | 74.70 | 72.60 | 72.60 | 420 | -0.60(-0.82%) |
Sep 07, 2017 | 76.80 | 76.80 | 72.60 | 73.20 | 1,466 | -1.80(-2.40%) |
Sep 06, 2017 | 75.00 | 77.70 | 75.00 | 75.00 | 605 | +0.00(+0.00%) |
Sep 05, 2017 | 81.60 | 81.60 | 75.00 | 75.00 | 1,830 | -4.50(-5.66%) |
Sep 01, 2017 | 78.00 | 80.70 | 78.00 | 79.50 | 1,323 | +3.90(+5.16%) |
Aug 31, 2017 | 76.50 | 82.77 | 75.60 | 75.60 | 1,608 | +0.60(+0.80%) |
Aug 30, 2017 | 74.10 | 80.33 | 72.60 | 75.00 | 3,315 | -5.40(-6.72%) |
Aug 29, 2017 | 75.00 | 84.60 | 73.80 | 80.40 | 6,657 | +7.50(+10.29%) |
Aug 28, 2017 | 64.50 | 75.90 | 64.50 | 72.90 | 5,846 | +7.80(+11.98%) |
Aug 25, 2017 | 66.00 | 68.70 | 65.10 | 65.10 | 2,771 | +0.00(+0.00%) |
Aug 24, 2017 | 65.10 | 68.40 | 62.62 | 65.10 | 2,120 | -2.70(-3.98%) |
Aug 23, 2017 | 65.70 | 71.40 | 64.80 | 67.80 | 3,561 | +2.42(+3.70%) |
Aug 22, 2017 | 60.90 | 67.50 | 60.90 | 65.38 | 1,892 | +4.78(+7.89%) |
Aug 21, 2017 | 60.90 | 61.20 | 60.30 | 60.60 | 702 | -0.90(-1.46%) |
Aug 18, 2017 | 62.40 | 63.11 | 61.20 | 61.50 | 498 | +0.30(+0.49%) |
Aug 17, 2017 | 65.70 | 65.70 | 60.90 | 61.20 | 1,204 | -3.90(-5.99%) |
Aug 16, 2017 | 63.44 | 66.60 | 62.70 | 65.10 | 558 | +2.40(+3.83%) |
Aug 15, 2017 | 66.60 | 69.77 | 61.28 | 62.70 | 2,183 | -6.60(-9.52%) |
Aug 14, 2017 | 69.60 | 70.20 | 66.60 | 69.30 | 660 | -0.60(-0.86%) |
Aug 11, 2017 | 68.10 | 69.90 | 66.60 | 69.90 | 745 | +1.20(+1.75%) |
Aug 10, 2017 | 67.63 | 71.92 | 67.50 | 68.70 | 1,031 | +1.20(+1.78%) |
Aug 09, 2017 | 70.50 | 73.50 | 67.50 | 67.50 | 1,016 | -4.50(-6.25%) |
Aug 08, 2017 | 73.20 | 73.20 | 69.00 | 72.00 | 616 | +0.00(+0.00%) |
Aug 07, 2017 | 68.10 | 73.50 | 68.10 | 72.00 | 886 | +3.60(+5.26%) |
Aug 04, 2017 | 68.40 | 73.80 | 67.50 | 68.40 | 1,413 | -3.60(-5.00%) |
Aug 03, 2017 | 67.50 | 73.80 | 67.50 | 72.00 | 1,568 | +4.50(+6.67%) |
Aug 02, 2017 | 73.80 | 73.80 | 66.90 | 67.50 | 1,449 | -3.00(-4.26%) |
Aug 01, 2017 | 75.00 | 77.70 | 69.60 | 70.50 | 1,439 | -5.10(-6.75%) |
Jul 31, 2017 | 80.70 | 81.45 | 75.30 | 75.60 | 1,193 | -5.10(-6.32%) |
Jul 28, 2017 | 86.40 | 86.40 | 77.40 | 80.70 | 1,862 | -6.60(-7.56%) |
Jul 27, 2017 | 82.80 | 87.30 | 80.40 | 87.30 | 878 | +3.30(+3.93%) |
Jul 26, 2017 | 88.50 | 88.50 | 81.00 | 84.00 | 2,472 | -3.00(-3.45%) |
Jul 25, 2017 | 73.20 | 87.00 | 70.50 | 87.00 | 4,883 | +13.50(+18.37%) |
Jul 24, 2017 | 73.80 | 73.80 | 70.50 | 73.50 | 1,642 | -0.90(-1.21%) |
Jul 21, 2017 | 73.50 | 75.00 | 72.60 | 74.40 | 792 | +0.30(+0.40%) |
Jul 20, 2017 | 74.40 | 75.19 | 74.40 | 74.10 | 538 | -0.90(-1.20%) |
Jul 19, 2017 | 72.30 | 77.70 | 72.30 | 75.00 | 1,166 | +2.40(+3.31%) |
Jul 18, 2017 | 77.40 | 77.85 | 72.00 | 72.60 | 3,208 | -6.30(-7.98%) |
Jul 17, 2017 | 79.80 | 81.90 | 78.00 | 78.90 | 849 | -2.10(-2.59%) |
Jul 14, 2017 | 81.30 | 83.10 | 79.80 | 81.00 | 1,465 | +1.20(+1.50%) |
Jul 13, 2017 | 78.30 | 82.80 | 71.40 | 79.80 | 2,747 | +2.10(+2.70%) |
Jul 12, 2017 | 82.50 | 85.80 | 76.80 | 77.70 | 2,481 | -3.30(-4.07%) |
Jul 11, 2017 | 84.00 | 86.10 | 81.00 | 81.00 | 1,969 | -3.00(-3.57%) |
Jul 10, 2017 | 90.60 | 92.10 | 83.23 | 84.00 | 4,209 | -6.60(-7.28%) |
Jul 07, 2017 | 93.00 | 93.15 | 90.49 | 90.60 | 997 | +0.60(+0.67%) |
Jul 06, 2017 | 97.80 | 99.15 | 89.70 | 90.00 | 1,844 | -5.40(-5.66%) |
Jul 05, 2017 | 94.80 | 99.30 | 93.90 | 95.40 | 866 | -1.80(-1.85%) |