Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 76.50 | 85.65 | 76.50 | 82.95 | 1,341 | +5.10(+6.55%) |
Sep 28, 2017 | 77.25 | 78.00 | 75.75 | 77.85 | 596 | -0.75(-0.95%) |
Sep 27, 2017 | 76.65 | 78.60 | 74.85 | 78.60 | 1,381 | +1.65(+2.14%) |
Sep 26, 2017 | 77.85 | 85.16 | 75.30 | 76.95 | 1,243 | +0.75(+0.98%) |
Sep 25, 2017 | 79.35 | 81.75 | 75.15 | 76.20 | 785 | -5.55(-6.79%) |
Sep 22, 2017 | 86.40 | 86.40 | 81.00 | 81.75 | 745 | -1.35(-1.62%) |
Sep 21, 2017 | 82.80 | 87.00 | 82.80 | 83.10 | 1,035 | -0.15(-0.18%) |
Sep 20, 2017 | 87.30 | 87.30 | 82.50 | 83.25 | 1,621 | +0.15(+0.18%) |
Sep 19, 2017 | 82.80 | 86.67 | 82.80 | 83.10 | 2,609 | -0.15(-0.18%) |
Sep 18, 2017 | 83.25 | 87.45 | 83.25 | 83.25 | 2,415 | +0.60(+0.73%) |
Sep 15, 2017 | 103.35 | 103.35 | 82.65 | 82.65 | 7,039 | -4.20(-4.84%) |
Sep 14, 2017 | 91.95 | 95.40 | 85.35 | 86.85 | 2,839 | -3.60(-3.98%) |
Sep 13, 2017 | 89.85 | 96.00 | 88.95 | 90.45 | 5,565 | +0.75(+0.84%) |
Sep 12, 2017 | 87.00 | 90.60 | 87.00 | 89.70 | 3,164 | +0.30(+0.34%) |
Sep 11, 2017 | 91.80 | 92.25 | 86.85 | 89.40 | 3,082 | -2.40(-2.61%) |
Sep 08, 2017 | 90.00 | 103.50 | 89.25 | 91.80 | 2,003 | +1.80(+2.00%) |
Sep 07, 2017 | 90.00 | 91.80 | 88.52 | 90.00 | 1,739 | +0.30(+0.33%) |
Sep 06, 2017 | 89.40 | 92.25 | 86.25 | 89.70 | 1,993 | -0.30(-0.33%) |
Sep 05, 2017 | 90.00 | 92.85 | 88.88 | 90.00 | 3,321 | +0.00(+0.00%) |
Sep 01, 2017 | 87.15 | 90.75 | 87.15 | 90.00 | 278 | +2.17(+2.48%) |
Aug 31, 2017 | 91.50 | 91.50 | 86.34 | 87.83 | 1,396 | -5.92(-6.32%) |
Aug 30, 2017 | 89.25 | 95.70 | 85.08 | 93.75 | 1,389 | +3.75(+4.17%) |
Aug 29, 2017 | 92.85 | 93.15 | 89.70 | 90.00 | 4,165 | -3.75(-4.00%) |
Aug 28, 2017 | 95.25 | 97.35 | 90.75 | 93.75 | 2,124 | -2.10(-2.19%) |
Aug 25, 2017 | 97.50 | 97.65 | 92.25 | 95.85 | 2,750 | -1.65(-1.69%) |
Aug 24, 2017 | 94.95 | 97.50 | 94.23 | 97.50 | 801 | -1.50(-1.52%) |
Aug 23, 2017 | 95.25 | 102.00 | 89.85 | 99.00 | 2,390 | +2.70(+2.80%) |
Aug 22, 2017 | 96.00 | 96.30 | 94.50 | 96.30 | 562 | +0.00(+0.00%) |
Aug 21, 2017 | 97.50 | 97.50 | 94.70 | 96.30 | 251 | -1.95(-1.98%) |
Aug 18, 2017 | 100.50 | 100.50 | 97.05 | 98.25 | 1,067 | -1.95(-1.95%) |
Aug 17, 2017 | 99.75 | 102.60 | 97.50 | 100.20 | 1,441 | -1.35(-1.33%) |
Aug 16, 2017 | 94.65 | 101.55 | 93.75 | 101.55 | 371 | +7.20(+7.63%) |
Aug 15, 2017 | 101.55 | 101.55 | 94.20 | 94.35 | 299 | -7.20(-7.09%) |
Aug 14, 2017 | 101.40 | 102.75 | 100.35 | 101.55 | 526 | -0.90(-0.88%) |
Aug 11, 2017 | 98.70 | 102.45 | 97.34 | 102.45 | 610 | +3.15(+3.17%) |
Aug 10, 2017 | 97.50 | 103.05 | 97.50 | 99.30 | 1,731 | +0.45(+0.46%) |
Aug 09, 2017 | 99.97 | 99.97 | 96.60 | 98.85 | 560 | -2.70(-2.66%) |
Aug 08, 2017 | 102.90 | 103.35 | 100.65 | 101.55 | 609 | +1.05(+1.04%) |
Aug 07, 2017 | 101.25 | 103.33 | 100.50 | 100.50 | 1,024 | +0.00(+0.00%) |
Aug 04, 2017 | 100.50 | 103.50 | 99.00 | 100.50 | 3,330 | -4.20(-4.01%) |
Aug 03, 2017 | 101.25 | 104.70 | 89.05 | 104.70 | 2,202 | +3.15(+3.10%) |
Aug 02, 2017 | 105.75 | 107.70 | 100.65 | 101.55 | 3,134 | -1.20(-1.17%) |
Aug 01, 2017 | 101.25 | 103.50 | 99.11 | 102.75 | 2,858 | +2.55(+2.54%) |
Jul 31, 2017 | 105.00 | 105.58 | 100.20 | 100.20 | 1,192 | -5.10(-4.84%) |
Jul 28, 2017 | 105.12 | 105.75 | 105.00 | 105.30 | 537 | +0.60(+0.57%) |
Jul 27, 2017 | 105.05 | 105.30 | 104.70 | 104.70 | 2,520 | -0.90(-0.85%) |
Jul 26, 2017 | 104.25 | 105.75 | 102.75 | 105.60 | 1,869 | +0.45(+0.43%) |
Jul 25, 2017 | 108.21 | 108.21 | 102.45 | 105.15 | 2,806 | -2.55(-2.37%) |
Jul 24, 2017 | 107.70 | 108.60 | 107.70 | 107.70 | 2,047 | -0.15(-0.14%) |
Jul 21, 2017 | 108.00 | 109.50 | 107.85 | 107.85 | 1,229 | -2.25(-2.04%) |
Jul 20, 2017 | 108.00 | 111.00 | 108.00 | 110.10 | 1,838 | +1.05(+0.96%) |
Jul 19, 2017 | 108.00 | 111.00 | 107.25 | 109.05 | 2,816 | -0.15(-0.14%) |
Jul 18, 2017 | 111.00 | 113.40 | 105.15 | 109.20 | 3,306 | -2.55(-2.28%) |
Jul 17, 2017 | 114.75 | 115.50 | 111.00 | 111.75 | 2,258 | -4.20(-3.62%) |
Jul 14, 2017 | 112.35 | 115.95 | 111.75 | 115.95 | 375 | +3.15(+2.79%) |
Jul 13, 2017 | 114.15 | 114.39 | 111.75 | 112.80 | 1,678 | -2.55(-2.21%) |
Jul 12, 2017 | 105.75 | 115.35 | 105.00 | 115.35 | 4,011 | +8.10(+7.55%) |
Jul 11, 2017 | 111.00 | 113.25 | 104.25 | 107.25 | 1,500 | -3.90(-3.51%) |
Jul 10, 2017 | 118.05 | 118.05 | 104.10 | 111.15 | 3,250 | -3.15(-2.76%) |
Jul 07, 2017 | 118.50 | 118.50 | 114.00 | 114.30 | 620 | -2.70(-2.31%) |
Jul 06, 2017 | 123.00 | 123.00 | 115.80 | 117.00 | 3,217 | -3.00(-2.50%) |
Jul 05, 2017 | 122.25 | 122.25 | 118.28 | 120.00 | 2,028 | +0.00(+0.00%) |