Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 64.00 | 66.23 | 64.00 | 64.67 | 1,788,794 | +0.46(+0.72%) |
Sep 28, 2017 | 64.36 | 65.34 | 63.45 | 64.21 | 1,216,637 | -0.52(-0.80%) |
Sep 27, 2017 | 65.68 | 64.73 | 1,905,948 | +1.88(+2.99%) | ||
Sep 26, 2017 | 62.05 | 63.94 | 61.61 | 62.85 | 1,741,208 | +1.74(+2.85%) |
Sep 25, 2017 | 62.57 | 63.80 | 59.29 | 61.11 | 2,185,556 | -2.69(-4.22%) |
Sep 22, 2017 | 62.87 | 64.68 | 62.72 | 63.80 | 1,108,429 | +0.20(+0.31%) |
Sep 21, 2017 | 63.99 | 65.39 | 61.30 | 63.60 | 2,622,041 | -0.36(-0.56%) |
Sep 20, 2017 | 67.25 | 68.95 | 63.70 | 63.96 | 3,489,285 | -3.27(-4.86%) |
Sep 19, 2017 | 67.25 | 71.29 | 65.36 | 67.23 | 6,929,062 | +0.94(+1.42%) |
Sep 18, 2017 | 58.46 | 66.70 | 58.35 | 66.29 | 6,230,341 | +7.99(+13.70%) |
Sep 15, 2017 | 57.25 | 58.90 | 56.90 | 58.30 | 1,873,725 | +1.03(+1.80%) |
Sep 14, 2017 | 59.31 | 59.50 | 56.80 | 57.27 | 2,058,014 | -2.42(-4.05%) |
Sep 13, 2017 | 60.55 | 56.31 | 59.69 | 2,150,444 | +1.70(+2.93%) | |
Sep 12, 2017 | 58.65 | 59.29 | 57.50 | 57.99 | 1,390,457 | -0.12(-0.21%) |
Sep 11, 2017 | 58.39 | 56.94 | 58.11 | 1,247,520 | +1.35(+2.38%) | |
Sep 08, 2017 | 55.98 | 57.82 | 55.88 | 56.76 | 1,726,256 | +0.60(+1.07%) |
Sep 07, 2017 | 58.52 | 59.25 | 56.10 | 56.16 | 1,887,735 | -1.90(-3.27%) |
Sep 06, 2017 | 56.36 | 58.73 | 56.36 | 58.06 | 2,286,990 | +1.97(+3.51%) |
Sep 05, 2017 | 58.39 | 59.00 | 55.17 | 56.09 | 2,746,554 | -2.89(-4.90%) |
Sep 01, 2017 | 59.25 | 60.17 | 58.40 | 58.98 | 1,870,836 | -0.14(-0.24%) |
Aug 31, 2017 | 61.01 | 61.19 | 58.82 | 59.12 | 3,766,514 | -2.38(-3.87%) |
Aug 30, 2017 | 63.10 | 64.00 | 61.46 | 61.50 | 1,936,563 | -1.19(-1.90%) |
Aug 29, 2017 | 60.03 | 63.34 | 60.01 | 62.69 | 2,718,447 | +1.44(+2.35%) |
Aug 28, 2017 | 61.84 | 62.30 | 60.50 | 61.25 | 1,465,274 | -1.05(-1.69%) |
Aug 25, 2017 | 62.38 | 62.90 | 61.70 | 62.30 | 1,011,947 | -0.09(-0.14%) |
Aug 24, 2017 | 64.79 | 64.90 | 61.72 | 62.39 | 2,695,251 | -1.12(-1.76%) |
Aug 23, 2017 | 60.29 | 64.25 | 60.12 | 63.51 | 2,280,314 | +2.49(+4.08%) |
Aug 22, 2017 | 60.94 | 62.40 | 60.41 | 61.02 | 1,933,760 | +0.42(+0.69%) |
Aug 21, 2017 | 63.93 | 64.42 | 60.05 | 60.60 | 3,113,613 | -3.50(-5.46%) |
Aug 18, 2017 | 64.16 | 65.55 | 62.56 | 64.10 | 1,952,311 | -0.41(-0.64%) |
Aug 17, 2017 | 65.00 | 66.57 | 64.26 | 64.51 | 2,046,700 | -1.28(-1.95%) |
Aug 16, 2017 | 67.88 | 68.17 | 64.80 | 65.79 | 3,372,064 | -2.39(-3.51%) |
Aug 15, 2017 | 71.07 | 71.45 | 67.45 | 68.18 | 3,690,409 | -0.74(-1.07%) |
Aug 14, 2017 | 67.82 | 69.21 | 66.17 | 68.92 | 3,251,206 | +3.08(+4.68%) |
Aug 11, 2017 | 63.61 | 66.89 | 63.02 | 65.84 | 2,856,979 | +2.29(+3.60%) |
Aug 10, 2017 | 66.67 | 66.77 | 63.00 | 63.55 | 3,459,022 | -3.92(-5.81%) |
Aug 09, 2017 | 70.23 | 71.20 | 66.66 | 67.47 | 4,085,082 | -3.73(-5.24%) |
Aug 08, 2017 | 71.75 | 74.43 | 70.10 | 71.20 | 6,343,757 | +1.51(+2.17%) |
Aug 07, 2017 | 64.14 | 73.01 | 63.10 | 69.69 | 10,876,158 | +5.09(+7.88%) |
Aug 04, 2017 | 75.00 | 75.00 | 64.40 | 64.60 | 17,035,328 | -33.39(-34.07%) |
Aug 03, 2017 | 95.47 | 98.13 | 93.00 | 97.99 | 6,674,330 | +4.49(+4.80%) |
Aug 02, 2017 | 100.00 | 101.30 | 92.36 | 93.50 | 4,472,352 | -6.11(-6.13%) |
Aug 01, 2017 | 97.66 | 100.50 | 97.15 | 99.61 | 3,135,092 | +2.12(+2.17%) |
Jul 31, 2017 | 98.20 | 98.37 | 95.08 | 97.49 | 2,091,060 | +0.85(+0.88%) |
Jul 28, 2017 | 94.82 | 99.00 | 94.40 | 96.64 | 2,629,680 | -1.18(-1.21%) |
Jul 27, 2017 | 99.59 | 103.41 | 92.93 | 97.82 | 5,874,275 | -0.94(-0.95%) |
Jul 26, 2017 | 96.00 | 99.98 | 95.20 | 98.76 | 3,392,421 | +1.96(+2.02%) |
Jul 25, 2017 | 97.69 | 97.71 | 93.57 | 96.80 | 2,907,165 | +1.17(+1.22%) |
Jul 24, 2017 | 90.63 | 97.75 | 90.60 | 95.63 | 6,767,954 | +5.68(+6.31%) |
Jul 21, 2017 | 90.48 | 91.77 | 86.00 | 89.95 | 5,134,566 | +1.15(+1.30%) |
Jul 20, 2017 | 95.42 | 88.10 | 88.80 | 6,134,891 | -3.74(-4.04%) | |
Jul 19, 2017 | 91.80 | 95.43 | 91.00 | 92.54 | 5,876,525 | +2.36(+2.62%) |
Jul 18, 2017 | 83.50 | 91.46 | 83.07 | 90.18 | 5,528,015 | +6.00(+7.13%) |
Jul 17, 2017 | 85.77 | 85.88 | 82.09 | 84.18 | 4,192,715 | -0.02(-0.02%) |
Jul 14, 2017 | 78.00 | 86.36 | 77.68 | 84.20 | 6,861,443 | +6.16(+7.89%) |
Jul 13, 2017 | 77.05 | 79.98 | 74.01 | 78.04 | 8,238,286 | +5.40(+7.43%) |
Jul 12, 2017 | 70.55 | 72.95 | 69.80 | 72.64 | 2,641,412 | +2.60(+3.71%) |
Jul 11, 2017 | 68.50 | 71.00 | 67.80 | 70.04 | 2,985,779 | +1.40(+2.04%) |
Jul 10, 2017 | 67.39 | 69.05 | 64.79 | 68.64 | 2,811,011 | +1.34(+1.99%) |
Jul 07, 2017 | 62.12 | 68.38 | 62.12 | 67.30 | 3,757,782 | +5.83(+9.48%) |
Jul 06, 2017 | 59.70 | 62.78 | 59.15 | 61.47 | 1,540,845 | +0.85(+1.40%) |
Jul 05, 2017 | 61.65 | 62.60 | 60.34 | 60.62 | 1,480,170 | -0.77(-1.25%) |