Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 107.16 | 109.20 | 105.07 | 105.07 | 70 | -1.57(-1.47%) |
Aug 30, 2017 | 101.41 | 106.64 | 97.75 | 106.64 | 105 | +3.69(+3.59%) |
Aug 29, 2017 | 106.11 | 106.11 | 102.94 | 102.94 | 131 | -6.31(-5.77%) |
Aug 28, 2017 | 114.48 | 114.48 | 106.64 | 109.25 | 144 | +2.61(+2.45%) |
Aug 25, 2017 | 102.98 | 106.64 | 101.94 | 106.64 | 123 | +4.70(+4.61%) |
Aug 24, 2017 | 103.50 | 103.50 | 101.19 | 101.93 | 47 | -0.52(-0.51%) |
Aug 23, 2017 | 100.36 | 103.50 | 100.36 | 102.45 | 45 | +3.24(+3.26%) |
Aug 22, 2017 | 99.32 | 99.32 | 97.75 | 99.22 | 169 | +1.47(+1.50%) |
Aug 21, 2017 | 102.19 | 102.19 | 96.18 | 97.75 | 39 | -5.23(-5.08%) |
Aug 18, 2017 | 102.45 | 109.25 | 101.41 | 102.98 | 301 | -3.14(-2.96%) |
Aug 16, 2017 | 106.11 | 106.11 | 106.11 | 0 | +0.01(+0.01%) | |
Aug 15, 2017 | 108.20 | 108.73 | 101.41 | 106.11 | 302 | +1.04(+0.99%) |
Aug 14, 2017 | 104.55 | 108.20 | 101.41 | 105.07 | 222 | +5.23(+5.24%) |
Aug 11, 2017 | 101.94 | 102.45 | 96.18 | 99.84 | 791 | -1.57(-1.55%) |
Aug 10, 2017 | 108.20 | 108.20 | 101.93 | 101.41 | 899 | -4.70(-4.43%) |
Aug 09, 2017 | 104.55 | 111.86 | 103.50 | 106.11 | 548 | -1.57(-1.46%) |
Aug 08, 2017 | 104.55 | 110.82 | 104.55 | 107.68 | 369 | +2.09(+1.98%) |
Aug 07, 2017 | 108.73 | 108.73 | 103.50 | 105.59 | 213 | -3.14(-2.88%) |
Aug 04, 2017 | 110.82 | 110.82 | 97.75 | 108.73 | 955 | -2.09(-1.89%) |
Aug 03, 2017 | 115.00 | 115.60 | 110.82 | 110.82 | 623 | -5.23(-4.50%) |
Aug 02, 2017 | 120.75 | 120.75 | 115.00 | 116.05 | 381 | -5.22(-4.31%) |
Aug 01, 2017 | 120.23 | 121.27 | 117.61 | 121.27 | 126 | +2.61(+2.20%) |
Jul 31, 2017 | 120.52 | 121.27 | 117.61 | 118.66 | 59 | -3.66(-2.99%) |
Jul 28, 2017 | 121.80 | 122.84 | 119.70 | 122.32 | 243 | +0.00(+0.00%) |
Jul 27, 2017 | 125.98 | 117.61 | 122.32 | 363 | -3.66(-2.90%) | |
Jul 26, 2017 | 127.27 | 128.07 | 122.84 | 125.98 | 285 | +3.14(+2.55%) |
Jul 25, 2017 | 125.98 | 125.98 | 120.23 | 122.84 | 145 | -1.57(-1.26%) |
Jul 24, 2017 | 118.66 | 129.64 | 118.66 | 124.41 | 1,126 | +4.19(+3.48%) |
Jul 21, 2017 | 123.36 | 123.36 | 118.77 | 120.22 | 465 | -3.45(-2.79%) |
Jul 20, 2017 | 125.45 | 125.45 | 120.23 | 123.67 | 729 | -1.79(-1.43%) |
Jul 19, 2017 | 135.39 | 135.39 | 121.27 | 125.45 | 2,056 | -1.57(-1.23%) |
Jul 18, 2017 | 148.98 | 153.68 | 126.50 | 127.02 | 12,552 | -8.36(-6.18%) |
Jul 17, 2017 | 132.77 | 144.79 | 125.45 | 135.39 | 9,389 | +16.20(+13.60%) |
Jul 14, 2017 | 120.75 | 123.10 | 116.79 | 119.18 | 131 | -1.57(-1.30%) |
Jul 13, 2017 | 123.97 | 123.97 | 120.23 | 120.75 | 103 | -0.86(-0.71%) |
Jul 12, 2017 | 123.89 | 124.93 | 122.84 | 121.61 | 556 | +0.34(+0.28%) |
Jul 11, 2017 | 121.84 | 125.45 | 118.66 | 121.27 | 253 | -4.18(-3.33%) |
Jul 10, 2017 | 128.07 | 128.07 | 120.75 | 125.45 | 321 | +5.23(+4.35%) |
Jul 07, 2017 | 120.22 | 120.23 | 117.61 | 120.23 | 160 | +0.72(+0.60%) |
Jul 06, 2017 | 119.18 | 124.01 | 117.61 | 119.51 | 330 | +0.32(+0.27%) |
Jul 05, 2017 | 116.57 | 120.66 | 115.00 | 119.18 | 158 | +4.18(+3.64%) |
Jul 03, 2017 | 116.57 | 117.61 | 113.44 | 115.00 | 473 | +1.05(+0.92%) |
Jun 30, 2017 | 116.57 | 116.57 | 110.82 | 113.95 | 287 | +1.05(+0.93%) |
Jun 29, 2017 | 113.43 | 114.48 | 111.34 | 112.91 | 528 | -2.61(-2.26%) |
Jun 28, 2017 | 117.09 | 117.09 | 110.30 | 115.52 | 472 | -1.05(-0.90%) |
Jun 27, 2017 | 118.14 | 120.75 | 106.64 | 116.57 | 819 | -0.52(-0.45%) |
Jun 26, 2017 | 119.70 | 119.70 | 116.57 | 117.09 | 270 | -2.61(-2.18%) |
Jun 23, 2017 | 122.14 | 122.14 | 115.52 | 119.70 | 168 | +1.57(+1.33%) |
Jun 22, 2017 | 118.66 | 122.31 | 117.61 | 118.14 | 39 | -1.59(-1.33%) |
Jun 21, 2017 | 120.24 | 120.24 | 119.18 | 119.72 | 29 | +0.54(+0.46%) |
Jun 20, 2017 | 122.41 | 122.84 | 116.57 | 119.18 | 121 | -5.75(-4.60%) |
Jun 19, 2017 | 125.45 | 125.45 | 121.80 | 124.93 | 45 | +0.00(+0.00%) |
Jun 16, 2017 | 120.23 | 124.93 | 118.66 | 124.93 | 71 | +3.13(+2.57%) |
Jun 15, 2017 | 121.80 | 121.80 | 121.80 | 121.80 | 2 | -4.18(-3.31%) |
Jun 14, 2017 | 130.68 | 130.68 | 118.66 | 125.98 | 611 | -8.89(-6.59%) |
Jun 13, 2017 | 127.02 | 134.86 | 123.89 | 134.86 | 96 | +4.71(+3.61%) |
Jun 12, 2017 | 120.41 | 130.16 | 120.41 | 130.16 | 149 | +9.41(+7.80%) |
Jun 09, 2017 | 119.71 | 120.75 | 117.95 | 120.75 | 147 | +2.61(+2.21%) |
Jun 08, 2017 | 121.27 | 122.84 | 118.14 | 118.14 | 197 | -4.18(-3.42%) |
Jun 07, 2017 | 121.27 | 125.45 | 120.75 | 122.31 | 218 | +1.04(+0.86%) |
Jun 06, 2017 | 124.93 | 129.64 | 117.61 | 121.27 | 824 | -4.18(-3.33%) |
Jun 05, 2017 | 120.41 | 125.45 | 120.41 | 125.45 | 130 | +3.14(+2.56%) |
Jun 02, 2017 | 123.36 | 123.36 | 120.23 | 122.32 | 60 | -3.14(-2.50%) |