Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 117.20 | 120.85 | 115.05 | 119.75 | 914,802 | +2.45(+2.09%) |
Sep 28, 2017 | 111.60 | 117.90 | 111.30 | 117.30 | 809,267 | +6.20(+5.58%) |
Sep 27, 2017 | 109.25 | 117.40 | 108.95 | 111.10 | 1,270,823 | +2.85(+2.63%) |
Sep 26, 2017 | 105.60 | 108.48 | 104.65 | 108.25 | 735,920 | +2.35(+2.22%) |
Sep 25, 2017 | 104.65 | 106.50 | 100.60 | 105.90 | 543,351 | +1.40(+1.34%) |
Sep 22, 2017 | 104.40 | 104.85 | 102.65 | 104.50 | 359,028 | -0.30(-0.29%) |
Sep 21, 2017 | 107.10 | 107.95 | 104.70 | 104.80 | 304,936 | -2.00(-1.87%) |
Sep 20, 2017 | 108.75 | 103.40 | 106.80 | 597,209 | +3.40(+3.29%) | |
Sep 19, 2017 | 105.00 | 106.25 | 102.00 | 103.40 | 523,182 | -1.55(-1.48%) |
Sep 18, 2017 | 103.00 | 105.00 | 101.45 | 104.95 | 594,031 | +2.70(+2.64%) |
Sep 15, 2017 | 102.90 | 103.10 | 100.35 | 102.25 | 601,521 | -1.10(-1.06%) |
Sep 14, 2017 | 103.20 | 104.25 | 102.40 | 103.35 | 357,137 | -0.55(-0.53%) |
Sep 13, 2017 | 102.30 | 104.75 | 102.30 | 103.90 | 418,877 | +1.15(+1.12%) |
Sep 12, 2017 | 105.70 | 105.70 | 101.80 | 102.75 | 856,630 | -2.80(-2.65%) |
Sep 11, 2017 | 106.30 | 106.60 | 102.60 | 105.55 | 985,160 | +1.30(+1.25%) |
Sep 08, 2017 | 107.20 | 109.85 | 102.91 | 104.25 | 850,226 | -3.15(-2.93%) |
Sep 07, 2017 | 99.50 | 107.65 | 98.80 | 107.40 | 1,581,533 | +8.30(+8.38%) |
Sep 06, 2017 | 98.00 | 100.10 | 95.95 | 99.10 | 1,020,902 | +2.25(+2.32%) |
Sep 05, 2017 | 93.45 | 97.70 | 91.00 | 96.85 | 883,465 | +2.90(+3.09%) |
Sep 01, 2017 | 93.15 | 95.09 | 91.75 | 93.95 | 820,448 | +1.45(+1.57%) |
Aug 31, 2017 | 92.30 | 93.86 | 91.85 | 92.50 | 772,240 | +0.45(+0.49%) |
Aug 30, 2017 | 94.50 | 94.50 | 91.20 | 92.05 | 1,198,537 | -2.10(-2.23%) |
Aug 29, 2017 | 84.20 | 94.90 | 84.05 | 94.15 | 1,541,439 | +9.00(+10.57%) |
Aug 28, 2017 | 83.75 | 85.30 | 82.15 | 85.15 | 698,726 | +2.45(+2.96%) |
Aug 25, 2017 | 81.65 | 82.75 | 79.90 | 82.70 | 637,491 | +1.60(+1.97%) |
Aug 24, 2017 | 82.90 | 82.90 | 80.60 | 81.10 | 669,131 | -1.45(-1.76%) |
Aug 23, 2017 | 81.30 | 83.15 | 81.30 | 82.55 | 575,199 | +0.60(+0.73%) |
Aug 22, 2017 | 80.70 | 82.25 | 79.30 | 81.95 | 871,360 | +1.35(+1.67%) |
Aug 21, 2017 | 79.75 | 80.95 | 78.35 | 80.60 | 823,568 | +0.85(+1.07%) |
Aug 18, 2017 | 80.05 | 81.05 | 79.10 | 79.75 | 744,991 | -0.95(-1.18%) |
Aug 17, 2017 | 81.65 | 82.88 | 79.65 | 80.70 | 1,001,466 | -1.55(-1.88%) |
Aug 16, 2017 | 81.00 | 82.90 | 79.55 | 82.25 | 808,741 | +1.70(+2.11%) |
Aug 15, 2017 | 79.60 | 81.17 | 78.35 | 80.55 | 761,762 | +0.50(+0.62%) |
Aug 14, 2017 | 80.00 | 80.60 | 77.65 | 80.05 | 1,185,132 | +1.60(+2.04%) |
Aug 11, 2017 | 71.85 | 78.50 | 71.14 | 78.45 | 1,128,001 | +6.45(+8.96%) |
Aug 10, 2017 | 77.00 | 77.00 | 71.30 | 72.00 | 1,478,248 | -7.50(-9.43%) |
Aug 09, 2017 | 80.00 | 82.60 | 78.05 | 79.50 | 662,187 | -1.95(-2.39%) |
Aug 08, 2017 | 83.50 | 84.25 | 80.85 | 81.45 | 799,849 | -2.20(-2.63%) |
Aug 07, 2017 | 85.50 | 85.50 | 82.20 | 83.65 | 799,307 | -2.15(-2.51%) |
Aug 04, 2017 | 85.55 | 86.20 | 84.00 | 85.80 | 931,736 | -0.05(-0.06%) |
Aug 03, 2017 | 85.25 | 87.00 | 83.85 | 85.85 | 1,138,864 | -3.35(-3.76%) |
Aug 02, 2017 | 90.20 | 90.36 | 85.50 | 89.20 | 891,527 | -0.75(-0.83%) |
Aug 01, 2017 | 93.50 | 93.95 | 83.13 | 89.95 | 2,218,246 | -5.10(-5.37%) |
Jul 31, 2017 | 97.80 | 98.10 | 94.40 | 95.05 | 625,104 | -2.55(-2.61%) |
Jul 28, 2017 | 96.20 | 98.10 | 94.80 | 97.60 | 457,944 | +0.95(+0.98%) |
Jul 27, 2017 | 95.75 | 98.85 | 92.75 | 96.65 | 1,037,251 | +1.35(+1.42%) |
Jul 26, 2017 | 95.25 | 97.40 | 94.35 | 95.30 | 700,543 | -0.05(-0.05%) |
Jul 25, 2017 | 95.90 | 97.41 | 93.25 | 95.35 | 973,760 | -0.50(-0.52%) |
Jul 24, 2017 | 94.30 | 96.35 | 92.00 | 95.85 | 1,277,640 | +1.55(+1.64%) |
Jul 21, 2017 | 95.25 | 95.60 | 92.50 | 94.30 | 856,767 | -0.45(-0.47%) |
Jul 20, 2017 | 96.55 | 93.45 | 94.75 | 1,492,223 | -0.90(-0.94%) | |
Jul 19, 2017 | 94.80 | 96.75 | 90.85 | 95.65 | 1,549,642 | +2.20(+2.35%) |
Jul 18, 2017 | 93.50 | 97.14 | 90.50 | 93.45 | 3,408,423 | +7.35(+8.54%) |
Jul 17, 2017 | 89.50 | 90.05 | 85.13 | 86.10 | 866,996 | -3.45(-3.85%) |
Jul 14, 2017 | 91.20 | 92.20 | 89.35 | 89.55 | 475,319 | -1.40(-1.54%) |
Jul 13, 2017 | 89.25 | 94.65 | 87.05 | 90.95 | 1,160,012 | +1.90(+2.13%) |
Jul 12, 2017 | 87.30 | 89.15 | 86.83 | 89.05 | 638,215 | +2.15(+2.47%) |
Jul 11, 2017 | 86.00 | 88.35 | 85.15 | 86.90 | 501,580 | +1.05(+1.22%) |
Jul 10, 2017 | 88.70 | 89.85 | 85.60 | 85.85 | 699,352 | -1.20(-1.38%) |
Jul 07, 2017 | 87.00 | 87.90 | 85.55 | 87.05 | 665,549 | +0.60(+0.69%) |
Jul 06, 2017 | 87.20 | 87.75 | 85.85 | 86.45 | 619,086 | -1.40(-1.59%) |
Jul 05, 2017 | 87.55 | 89.40 | 85.25 | 87.85 | 724,819 | +0.00(+0.00%) |