Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 77.00 | 78.00 | 76.48 | 77.06 | 740,585 | +0.39(+0.51%) |
Sep 28, 2017 | 79.40 | 81.40 | 76.50 | 76.67 | 1,240,844 | -2.79(-3.51%) |
Sep 27, 2017 | 77.28 | 80.09 | 77.28 | 79.46 | 875,221 | +2.36(+3.06%) |
Sep 26, 2017 | 73.86 | 78.07 | 73.59 | 77.10 | 1,131,948 | +3.34(+4.53%) |
Sep 25, 2017 | 74.58 | 75.29 | 72.63 | 73.76 | 1,257,760 | -2.38(-3.13%) |
Sep 22, 2017 | 79.98 | 80.49 | 74.86 | 76.14 | 1,723,552 | -3.80(-4.75%) |
Sep 21, 2017 | 80.02 | 81.20 | 79.15 | 79.94 | 725,204 | -0.05(-0.06%) |
Sep 20, 2017 | 82.45 | 83.21 | 79.13 | 79.99 | 1,081,291 | -2.70(-3.27%) |
Sep 19, 2017 | 82.00 | 83.48 | 81.83 | 82.69 | 906,919 | +1.49(+1.83%) |
Sep 18, 2017 | 80.12 | 82.21 | 79.00 | 81.20 | 1,375,877 | +1.39(+1.74%) |
Sep 15, 2017 | 82.93 | 83.59 | 79.19 | 79.81 | 2,628,834 | -2.04(-2.49%) |
Sep 14, 2017 | 86.48 | 87.49 | 80.12 | 81.85 | 3,575,742 | -3.23(-3.80%) |
Sep 13, 2017 | 100.25 | 100.50 | 84.70 | 85.08 | 6,532,423 | -15.79(-15.65%) |
Sep 12, 2017 | 95.89 | 100.92 | 95.89 | 100.87 | 740,164 | +4.09(+4.23%) |
Sep 11, 2017 | 95.88 | 97.99 | 95.88 | 96.78 | 427,212 | +1.61(+1.69%) |
Sep 08, 2017 | 96.00 | 97.08 | 95.06 | 95.17 | 458,635 | -1.38(-1.43%) |
Sep 07, 2017 | 94.70 | 96.58 | 94.11 | 96.55 | 514,268 | +1.67(+1.76%) |
Sep 06, 2017 | 95.41 | 96.83 | 93.38 | 94.88 | 557,609 | -1.16(-1.21%) |
Sep 05, 2017 | 96.78 | 97.01 | 94.89 | 96.04 | 483,884 | -0.66(-0.68%) |
Sep 01, 2017 | 95.75 | 96.99 | 95.40 | 96.70 | 472,906 | +1.28(+1.34%) |
Aug 31, 2017 | 94.59 | 95.50 | 93.05 | 95.42 | 527,988 | +1.50(+1.60%) |
Aug 30, 2017 | 93.08 | 94.32 | 92.91 | 93.92 | 335,489 | +1.29(+1.39%) |
Aug 29, 2017 | 90.99 | 93.48 | 90.98 | 92.63 | 520,704 | +0.77(+0.84%) |
Aug 28, 2017 | 91.00 | 92.50 | 90.46 | 91.86 | 570,227 | +1.16(+1.28%) |
Aug 25, 2017 | 91.00 | 91.87 | 90.16 | 90.70 | 528,586 | +0.01(+0.01%) |
Aug 24, 2017 | 92.89 | 93.42 | 90.16 | 90.69 | 659,859 | -1.84(-1.98%) |
Aug 23, 2017 | 92.36 | 93.25 | 91.27 | 92.53 | 638,540 | -0.20(-0.22%) |
Aug 22, 2017 | 94.16 | 94.91 | 92.49 | 92.73 | 731,882 | -1.37(-1.46%) |
Aug 21, 2017 | 97.14 | 97.67 | 93.95 | 94.10 | 726,334 | -3.18(-3.27%) |
Aug 18, 2017 | 98.62 | 99.05 | 96.19 | 97.28 | 1,069,785 | -1.54(-1.56%) |
Aug 17, 2017 | 101.79 | 102.64 | 98.72 | 98.82 | 510,385 | -3.55(-3.47%) |
Aug 16, 2017 | 104.08 | 104.08 | 101.23 | 102.37 | 389,731 | -0.91(-0.88%) |
Aug 15, 2017 | 105.40 | 105.40 | 102.51 | 103.28 | 386,499 | -1.57(-1.50%) |
Aug 14, 2017 | 103.57 | 105.36 | 102.20 | 104.85 | 630,618 | +2.62(+2.56%) |
Aug 11, 2017 | 101.08 | 103.27 | 101.01 | 102.23 | 470,255 | +1.35(+1.34%) |
Aug 10, 2017 | 103.85 | 104.59 | 100.61 | 100.88 | 555,259 | -3.73(-3.57%) |
Aug 09, 2017 | 104.84 | 105.34 | 103.33 | 104.61 | 461,668 | -0.68(-0.65%) |
Aug 08, 2017 | 106.38 | 106.84 | 104.50 | 105.29 | 693,784 | +0.12(+0.11%) |
Aug 07, 2017 | 103.89 | 107.08 | 103.00 | 105.17 | 905,466 | +2.36(+2.30%) |
Aug 04, 2017 | 103.28 | 101.28 | 102.81 | 551,575 | +0.55(+0.54%) | |
Aug 03, 2017 | 103.88 | 105.46 | 101.98 | 102.26 | 533,944 | -1.60(-1.54%) |
Aug 02, 2017 | 107.82 | 107.82 | 102.27 | 103.86 | 914,493 | -2.72(-2.55%) |
Aug 01, 2017 | 106.05 | 107.25 | 104.58 | 106.58 | 718,782 | +1.07(+1.01%) |
Jul 31, 2017 | 107.53 | 109.78 | 104.22 | 105.51 | 1,012,751 | -1.74(-1.62%) |
Jul 28, 2017 | 104.00 | 107.85 | 103.52 | 107.25 | 1,139,127 | +2.01(+1.91%) |
Jul 27, 2017 | 106.71 | 108.81 | 102.12 | 105.24 | 2,344,891 | -1.25(-1.17%) |
Jul 26, 2017 | 101.25 | 109.40 | 95.75 | 106.49 | 7,496,370 | +18.59(+21.15%) |
Jul 25, 2017 | 90.70 | 90.70 | 87.10 | 87.90 | 2,369,157 | -2.48(-2.74%) |
Jul 24, 2017 | 89.49 | 92.31 | 88.52 | 90.38 | 1,738,693 | +1.91(+2.16%) |
Jul 21, 2017 | 85.02 | 88.92 | 85.02 | 88.47 | 919,621 | +3.47(+4.08%) |
Jul 20, 2017 | 87.69 | 84.64 | 85.00 | 521,246 | -1.77(-2.04%) | |
Jul 19, 2017 | 85.01 | 87.47 | 85.01 | 86.77 | 559,933 | +2.02(+2.38%) |
Jul 18, 2017 | 84.92 | 85.12 | 83.92 | 84.75 | 554,035 | -0.15(-0.18%) |
Jul 17, 2017 | 84.03 | 85.66 | 83.59 | 84.90 | 556,934 | +0.91(+1.08%) |
Jul 14, 2017 | 84.75 | 84.96 | 83.74 | 83.99 | 424,239 | -0.63(-0.74%) |
Jul 13, 2017 | 85.65 | 85.65 | 83.05 | 84.62 | 527,511 | -0.40(-0.47%) |
Jul 12, 2017 | 84.12 | 85.25 | 83.37 | 85.02 | 814,931 | +1.78(+2.14%) |
Jul 11, 2017 | 84.30 | 85.38 | 82.29 | 83.24 | 812,581 | -1.23(-1.46%) |
Jul 10, 2017 | 83.96 | 85.00 | 82.68 | 84.47 | 776,546 | +0.82(+0.98%) |
Jul 07, 2017 | 80.30 | 84.50 | 80.23 | 83.65 | 989,085 | +3.11(+3.86%) |
Jul 06, 2017 | 80.78 | 81.42 | 79.40 | 80.54 | 1,400,870 | -1.64(-2.00%) |
Jul 05, 2017 | 83.04 | 84.30 | 81.70 | 82.18 | 1,140,562 | -1.36(-1.63%) |