Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 94.60 | 95.70 | 92.41 | 94.16 | 29,166 | +0.44(+0.47%) |
Sep 28, 2017 | 89.65 | 94.60 | 87.23 | 93.72 | 51,257 | +6.93(+7.98%) |
Sep 27, 2017 | 84.26 | 89.98 | 83.82 | 86.79 | 36,720 | +3.08(+3.68%) |
Sep 26, 2017 | 84.26 | 87.23 | 83.05 | 83.71 | 30,620 | +0.00(+0.00%) |
Sep 25, 2017 | 81.18 | 84.15 | 80.52 | 83.71 | 29,977 | +2.53(+3.12%) |
Sep 22, 2017 | 76.23 | 81.73 | 75.20 | 81.18 | 33,332 | +5.83(+7.74%) |
Sep 21, 2017 | 73.92 | 76.12 | 72.27 | 75.35 | 24,468 | +1.21(+1.63%) |
Sep 20, 2017 | 73.15 | 74.47 | 72.60 | 74.14 | 12,966 | +1.10(+1.51%) |
Sep 19, 2017 | 73.15 | 73.70 | 71.94 | 73.04 | 18,865 | +0.11(+0.15%) |
Sep 18, 2017 | 70.62 | 74.47 | 70.21 | 72.93 | 17,174 | +2.20(+3.11%) |
Sep 15, 2017 | 69.63 | 70.73 | 68.20 | 70.73 | 28,926 | +1.43(+2.06%) |
Sep 14, 2017 | 66.66 | 70.73 | 66.22 | 69.30 | 13,946 | +1.43(+2.11%) |
Sep 13, 2017 | 69.52 | 71.05 | 66.50 | 67.87 | 26,648 | -1.76(-2.53%) |
Sep 12, 2017 | 69.96 | 71.06 | 69.08 | 69.63 | 10,521 | +0.00(+0.00%) |
Sep 11, 2017 | 69.85 | 70.51 | 68.86 | 69.63 | 11,969 | +0.44(+0.64%) |
Sep 08, 2017 | 69.08 | 70.73 | 68.97 | 69.19 | 9,606 | +0.11(+0.16%) |
Sep 07, 2017 | 69.30 | 70.73 | 68.97 | 69.08 | 13,941 | -0.44(-0.63%) |
Sep 06, 2017 | 71.50 | 72.82 | 69.08 | 69.52 | 20,108 | -1.43(-2.02%) |
Sep 05, 2017 | 70.40 | 71.72 | 69.08 | 70.95 | 11,186 | +0.55(+0.78%) |
Sep 01, 2017 | 70.07 | 71.28 | 68.86 | 70.40 | 9,681 | +0.88(+1.27%) |
Aug 31, 2017 | 72.82 | 74.58 | 68.75 | 69.52 | 18,913 | -2.86(-3.95%) |
Aug 30, 2017 | 72.60 | 73.62 | 71.61 | 72.38 | 14,169 | -0.44(-0.60%) |
Aug 29, 2017 | 72.60 | 73.59 | 72.60 | 72.82 | 9,089 | -0.33(-0.45%) |
Aug 28, 2017 | 73.04 | 74.06 | 72.68 | 73.15 | 8,884 | +0.00(+0.00%) |
Aug 25, 2017 | 72.93 | 74.58 | 72.05 | 73.15 | 11,235 | +0.22(+0.30%) |
Aug 24, 2017 | 73.15 | 73.70 | 72.71 | 72.93 | 13,038 | +0.22(+0.30%) |
Aug 23, 2017 | 72.16 | 73.59 | 72.05 | 72.71 | 7,747 | -0.44(-0.60%) |
Aug 22, 2017 | 68.64 | 75.13 | 68.64 | 73.15 | 15,525 | +3.74(+5.39%) |
Aug 21, 2017 | 68.86 | 70.40 | 68.31 | 69.41 | 8,245 | +0.22(+0.32%) |
Aug 18, 2017 | 67.21 | 70.40 | 67.21 | 69.19 | 15,274 | +0.99(+1.45%) |
Aug 17, 2017 | 70.18 | 71.39 | 67.65 | 68.20 | 14,163 | -2.53(-3.58%) |
Aug 16, 2017 | 70.73 | 73.48 | 70.29 | 70.73 | 11,092 | +0.22(+0.31%) |
Aug 15, 2017 | 72.82 | 72.93 | 69.96 | 70.51 | 17,888 | -1.54(-2.14%) |
Aug 14, 2017 | 69.96 | 73.48 | 67.65 | 72.05 | 29,582 | +3.41(+4.97%) |
Aug 11, 2017 | 70.95 | 71.50 | 67.76 | 68.64 | 11,395 | -1.43(-2.04%) |
Aug 10, 2017 | 68.20 | 74.02 | 66.00 | 70.07 | 21,294 | -4.51(-6.05%) |
Aug 09, 2017 | 71.39 | 75.08 | 70.73 | 74.58 | 16,755 | +1.43(+1.95%) |
Aug 08, 2017 | 72.60 | 74.25 | 72.60 | 73.15 | 11,851 | +0.11(+0.15%) |
Aug 07, 2017 | 69.63 | 75.35 | 69.63 | 73.04 | 15,313 | +3.52(+5.06%) |
Aug 04, 2017 | 69.30 | 70.73 | 67.54 | 69.52 | 18,091 | -0.11(-0.16%) |
Aug 03, 2017 | 73.92 | 74.91 | 68.97 | 69.63 | 55,276 | -4.29(-5.80%) |
Aug 02, 2017 | 76.78 | 76.89 | 73.81 | 73.92 | 17,059 | -2.86(-3.72%) |
Aug 01, 2017 | 78.54 | 80.47 | 75.02 | 76.78 | 12,509 | -1.65(-2.10%) |
Jul 31, 2017 | 78.43 | 81.07 | 77.33 | 78.43 | 12,270 | -0.33(-0.42%) |
Jul 28, 2017 | 77.33 | 80.29 | 77.33 | 78.76 | 9,327 | +1.10(+1.42%) |
Jul 27, 2017 | 81.07 | 81.07 | 77.00 | 77.66 | 14,801 | -3.19(-3.95%) |
Jul 26, 2017 | 81.95 | 83.38 | 80.19 | 80.85 | 8,444 | -1.54(-1.87%) |
Jul 25, 2017 | 80.52 | 83.93 | 79.97 | 82.39 | 12,540 | +2.09(+2.60%) |
Jul 24, 2017 | 79.64 | 80.96 | 79.53 | 80.30 | 10,734 | +0.33(+0.41%) |
Jul 21, 2017 | 80.63 | 82.06 | 79.31 | 79.97 | 12,093 | +0.22(+0.28%) |
Jul 20, 2017 | 78.10 | 80.85 | 78.10 | 79.75 | 13,045 | +1.32(+1.68%) |
Jul 19, 2017 | 80.74 | 81.73 | 77.66 | 78.43 | 9,356 | -2.09(-2.60%) |
Jul 18, 2017 | 82.94 | 83.95 | 80.30 | 80.52 | 9,733 | -2.53(-3.05%) |
Jul 17, 2017 | 84.59 | 86.35 | 82.61 | 83.05 | 10,990 | -1.65(-1.95%) |
Jul 14, 2017 | 85.03 | 85.15 | 83.82 | 84.70 | 6,739 | -0.66(-0.77%) |
Jul 13, 2017 | 87.12 | 87.56 | 84.04 | 85.36 | 13,258 | -1.98(-2.27%) |
Jul 12, 2017 | 87.23 | 88.33 | 86.02 | 87.34 | 10,556 | +0.88(+1.02%) |
Jul 11, 2017 | 86.24 | 89.10 | 83.44 | 86.46 | 10,468 | +0.11(+0.13%) |
Jul 10, 2017 | 87.01 | 88.72 | 85.25 | 86.35 | 13,233 | -0.88(-1.01%) |
Jul 07, 2017 | 84.15 | 87.67 | 84.15 | 87.23 | 10,208 | +2.53(+2.99%) |
Jul 06, 2017 | 85.25 | 86.90 | 82.61 | 84.70 | 13,773 | -1.65(-1.91%) |
Jul 05, 2017 | 83.71 | 87.67 | 83.71 | 86.35 | 12,376 | -0.55(-0.63%) |