Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 87.63 | 90.23 | 86.99 | 87.48 | 60,165 | +0.87(+1.00%) |
Sep 28, 2017 | 93.88 | 94.67 | 84.73 | 86.61 | 205,283 | -7.46(-7.93%) |
Sep 27, 2017 | 94.14 | 97.04 | 91.51 | 94.07 | 102,624 | +0.23(+0.24%) |
Sep 26, 2017 | 88.95 | 94.75 | 86.27 | 93.84 | 154,317 | +5.91(+6.72%) |
Sep 25, 2017 | 96.86 | 98.47 | 82.85 | 87.93 | 283,973 | -9.08(-9.36%) |
Sep 22, 2017 | 84.92 | 97.91 | 83.34 | 97.01 | 151,063 | +11.94(+14.03%) |
Sep 21, 2017 | 85.60 | 86.99 | 83.79 | 85.07 | 72,844 | -0.79(-0.92%) |
Sep 20, 2017 | 81.94 | 87.55 | 81.34 | 85.86 | 116,997 | +3.54(+4.30%) |
Sep 19, 2017 | 82.85 | 83.37 | 78.52 | 82.32 | 75,945 | -0.11(-0.14%) |
Sep 18, 2017 | 81.72 | 84.24 | 81.70 | 82.43 | 81,158 | +1.05(+1.30%) |
Sep 15, 2017 | 79.83 | 81.72 | 79.19 | 81.38 | 85,806 | +1.43(+1.79%) |
Sep 14, 2017 | 81.34 | 81.79 | 79.50 | 79.95 | 76,855 | -1.13(-1.39%) |
Sep 13, 2017 | 79.53 | 84.65 | 78.37 | 81.08 | 223,075 | +4.22(+5.49%) |
Sep 12, 2017 | 73.73 | 77.16 | 73.28 | 76.86 | 149,561 | +2.56(+3.45%) |
Sep 11, 2017 | 73.81 | 75.28 | 72.68 | 74.30 | 73,243 | +2.07(+2.87%) |
Sep 08, 2017 | 72.00 | 73.40 | 70.61 | 72.23 | 62,407 | -0.30(-0.42%) |
Sep 07, 2017 | 69.10 | 72.87 | 69.10 | 72.53 | 100,433 | +3.62(+5.25%) |
Sep 06, 2017 | 68.12 | 70.04 | 67.60 | 68.91 | 17,367 | +0.79(+1.16%) |
Sep 05, 2017 | 69.10 | 71.06 | 67.78 | 68.12 | 47,189 | -2.00(-2.85%) |
Sep 01, 2017 | 69.63 | 71.17 | 68.95 | 70.12 | 27,186 | +0.98(+1.42%) |
Aug 31, 2017 | 69.67 | 70.46 | 68.35 | 69.14 | 22,990 | -0.53(-0.76%) |
Aug 30, 2017 | 68.57 | 71.74 | 68.24 | 69.67 | 82,141 | +1.66(+2.44%) |
Aug 29, 2017 | 65.15 | 69.18 | 64.48 | 68.01 | 65,884 | +2.11(+3.20%) |
Aug 28, 2017 | 67.78 | 67.97 | 63.30 | 65.90 | 46,773 | -1.88(-2.78%) |
Aug 25, 2017 | 66.01 | 70.68 | 65.23 | 67.78 | 96,096 | +2.75(+4.23%) |
Aug 24, 2017 | 64.81 | 65.37 | 64.77 | 65.03 | 16,246 | +0.15(+0.23%) |
Aug 23, 2017 | 64.96 | 65.41 | 64.73 | 64.88 | 16,715 | -0.26(-0.40%) |
Aug 22, 2017 | 65.15 | 66.28 | 64.77 | 65.15 | 41,022 | +0.00(+0.00%) |
Aug 21, 2017 | 64.47 | 70.98 | 63.27 | 65.15 | 84,954 | +1.51(+2.37%) |
Aug 18, 2017 | 61.42 | 63.75 | 60.33 | 63.64 | 34,798 | +3.01(+4.97%) |
Aug 17, 2017 | 61.53 | 63.23 | 60.29 | 60.63 | 23,745 | -1.69(-2.72%) |
Aug 16, 2017 | 59.61 | 62.81 | 59.61 | 62.32 | 24,021 | +2.52(+4.22%) |
Aug 15, 2017 | 63.38 | 63.45 | 59.69 | 59.80 | 65,608 | -2.41(-3.87%) |
Aug 14, 2017 | 59.12 | 62.44 | 59.12 | 62.21 | 60,006 | +3.20(+5.42%) |
Aug 11, 2017 | 60.37 | 62.10 | 58.75 | 59.01 | 27,783 | -2.37(-3.87%) |
Aug 10, 2017 | 59.09 | 62.55 | 59.05 | 61.38 | 41,862 | +2.33(+3.95%) |
Aug 09, 2017 | 58.37 | 60.21 | 58.37 | 59.05 | 13,541 | +0.00(+0.00%) |
Aug 08, 2017 | 59.12 | 61.38 | 58.75 | 59.05 | 44,274 | +0.45(+0.77%) |
Aug 07, 2017 | 59.12 | 60.59 | 58.37 | 58.60 | 27,653 | -0.53(-0.89%) |
Aug 04, 2017 | 60.06 | 60.06 | 56.56 | 59.12 | 38,904 | -0.56(-0.95%) |
Aug 03, 2017 | 59.65 | 60.14 | 59.27 | 59.69 | 11,788 | -0.49(-0.81%) |
Aug 02, 2017 | 62.47 | 62.47 | 59.12 | 60.18 | 39,892 | -1.51(-2.44%) |
Aug 01, 2017 | 59.27 | 62.51 | 58.75 | 61.68 | 81,267 | +2.30(+3.87%) |
Jul 31, 2017 | 57.99 | 62.14 | 57.99 | 59.39 | 40,024 | +0.94(+1.61%) |
Jul 28, 2017 | 56.98 | 59.76 | 56.98 | 58.44 | 48,235 | +1.69(+2.99%) |
Jul 27, 2017 | 62.06 | 63.94 | 56.67 | 56.75 | 101,155 | +1.02(+1.82%) |
Jul 26, 2017 | 55.17 | 58.82 | 55.09 | 55.73 | 60,896 | +0.94(+1.72%) |
Jul 25, 2017 | 57.99 | 58.07 | 53.10 | 54.79 | 55,520 | -2.64(-4.59%) |
Jul 24, 2017 | 54.68 | 59.42 | 54.68 | 57.43 | 51,201 | +2.49(+4.52%) |
Jul 21, 2017 | 52.46 | 56.34 | 51.25 | 54.94 | 54,509 | +2.86(+5.50%) |
Jul 20, 2017 | 49.37 | 52.65 | 49.37 | 52.08 | 41,430 | +2.37(+4.77%) |
Jul 19, 2017 | 50.31 | 50.76 | 47.79 | 49.71 | 18,757 | -0.41(-0.83%) |
Jul 18, 2017 | 48.73 | 51.21 | 48.73 | 50.12 | 14,244 | +1.20(+2.46%) |
Jul 17, 2017 | 50.69 | 51.40 | 48.37 | 48.92 | 27,509 | -2.52(-4.90%) |
Jul 14, 2017 | 45.53 | 51.59 | 44.79 | 51.44 | 31,467 | +6.36(+14.12%) |
Jul 13, 2017 | 44.89 | 45.57 | 44.44 | 45.08 | 101,545 | +0.26(+0.59%) |
Jul 12, 2017 | 45.19 | 45.23 | 44.44 | 44.81 | 42,072 | -0.34(-0.75%) |
Jul 11, 2017 | 44.81 | 45.26 | 44.44 | 45.15 | 35,142 | +0.34(+0.76%) |
Jul 10, 2017 | 45.19 | 45.45 | 44.44 | 44.81 | 32,351 | -0.23(-0.50%) |
Jul 07, 2017 | 45.19 | 45.49 | 44.70 | 45.04 | 27,730 | -0.15(-0.33%) |
Jul 06, 2017 | 44.44 | 45.38 | 43.65 | 45.19 | 100,008 | +0.72(+1.61%) |
Jul 05, 2017 | 45.19 | 45.38 | 44.44 | 44.47 | 40,318 | -0.53(-1.17%) |