Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 85.80 | 90.00 | 85.80 | 88.80 | 539,380 | +3.20(+3.74%) |
Aug 30, 2017 | 85.60 | 86.30 | 84.20 | 85.60 | 229,786 | -0.20(-0.23%) |
Aug 29, 2017 | 82.40 | 85.80 | 81.60 | 85.80 | 392,188 | +3.00(+3.62%) |
Aug 28, 2017 | 81.00 | 83.00 | 80.80 | 82.80 | 251,682 | +1.40(+1.72%) |
Aug 25, 2017 | 81.80 | 82.20 | 80.80 | 81.40 | 181,075 | -0.20(-0.25%) |
Aug 24, 2017 | 81.20 | 82.20 | 80.40 | 81.60 | 182,593 | +0.20(+0.25%) |
Aug 23, 2017 | 80.80 | 82.30 | 79.80 | 81.40 | 249,128 | -0.20(-0.25%) |
Aug 22, 2017 | 80.20 | 82.60 | 80.00 | 81.60 | 224,926 | +1.80(+2.26%) |
Aug 21, 2017 | 80.00 | 80.40 | 79.00 | 79.80 | 208,200 | +0.00(+0.00%) |
Aug 18, 2017 | 76.40 | 80.00 | 76.00 | 79.80 | 274,137 | +2.80(+3.64%) |
Aug 17, 2017 | 78.20 | 78.60 | 76.40 | 77.00 | 209,201 | -1.40(-1.79%) |
Aug 16, 2017 | 80.20 | 80.60 | 78.00 | 78.40 | 241,988 | -1.20(-1.51%) |
Aug 15, 2017 | 80.40 | 81.40 | 79.20 | 79.60 | 232,803 | -1.40(-1.73%) |
Aug 14, 2017 | 79.20 | 81.30 | 79.10 | 81.00 | 312,264 | +2.00(+2.53%) |
Aug 11, 2017 | 79.40 | 80.20 | 77.80 | 79.00 | 244,121 | -1.00(-1.25%) |
Aug 10, 2017 | 78.80 | 80.54 | 77.80 | 80.00 | 402,631 | +0.80(+1.01%) |
Aug 09, 2017 | 79.20 | 79.80 | 77.20 | 79.20 | 511,090 | -2.20(-2.70%) |
Aug 08, 2017 | 82.40 | 84.20 | 80.80 | 81.40 | 291,738 | -1.00(-1.21%) |
Aug 07, 2017 | 82.00 | 83.60 | 80.60 | 82.40 | 260,679 | +0.00(+0.00%) |
Aug 04, 2017 | 84.40 | 85.80 | 80.80 | 82.40 | 456,972 | -2.80(-3.29%) |
Aug 03, 2017 | 84.20 | 86.80 | 82.40 | 85.20 | 539,157 | +0.60(+0.71%) |
Aug 02, 2017 | 74.00 | 85.40 | 73.00 | 84.60 | 1,608,138 | +7.20(+9.30%) |
Aug 01, 2017 | 78.60 | 78.80 | 76.00 | 77.40 | 443,684 | +2.20(+2.93%) |
Jul 31, 2017 | 76.68 | 74.40 | 75.20 | 221,886 | -0.80(-1.05%) | |
Jul 28, 2017 | 75.40 | 77.00 | 74.80 | 76.00 | 210,815 | +1.00(+1.33%) |
Jul 27, 2017 | 74.80 | 76.70 | 72.80 | 75.00 | 310,284 | -0.20(-0.27%) |
Jul 26, 2017 | 74.20 | 75.40 | 73.00 | 75.20 | 275,586 | +1.40(+1.90%) |
Jul 25, 2017 | 73.00 | 74.40 | 72.30 | 73.80 | 197,025 | +0.80(+1.10%) |
Jul 24, 2017 | 72.20 | 74.20 | 72.00 | 73.00 | 206,852 | +0.00(+0.00%) |
Jul 21, 2017 | 75.80 | 76.20 | 72.60 | 73.00 | 474,409 | -3.60(-4.70%) |
Jul 20, 2017 | 79.80 | 76.60 | 76.60 | 356,675 | -3.20(-4.01%) | |
Jul 19, 2017 | 79.20 | 80.80 | 78.50 | 79.80 | 260,618 | +1.00(+1.27%) |
Jul 18, 2017 | 77.60 | 79.10 | 77.00 | 78.80 | 399,561 | +1.20(+1.55%) |
Jul 17, 2017 | 79.40 | 79.40 | 76.80 | 77.60 | 236,251 | -2.20(-2.76%) |
Jul 14, 2017 | 78.40 | 79.80 | 77.62 | 79.80 | 230,241 | +1.00(+1.27%) |
Jul 13, 2017 | 77.80 | 79.00 | 77.20 | 78.80 | 292,516 | +1.20(+1.55%) |
Jul 12, 2017 | 75.20 | 77.80 | 75.00 | 77.60 | 331,968 | +2.60(+3.47%) |
Jul 11, 2017 | 72.80 | 76.80 | 72.40 | 75.00 | 246,282 | +2.00(+2.74%) |
Jul 10, 2017 | 74.00 | 74.20 | 72.20 | 73.00 | 221,591 | -1.20(-1.62%) |
Jul 07, 2017 | 73.80 | 75.40 | 73.60 | 74.20 | 325,784 | +0.20(+0.27%) |
Jul 06, 2017 | 75.20 | 75.60 | 73.80 | 74.00 | 345,713 | -2.20(-2.89%) |
Jul 05, 2017 | 75.80 | 77.00 | 74.60 | 76.20 | 313,140 | -0.40(-0.52%) |
Jul 03, 2017 | 76.60 | 77.80 | 74.20 | 76.60 | 333,654 | -0.20(-0.26%) |
Jun 30, 2017 | 72.20 | 77.40 | 71.60 | 76.80 | 661,534 | +4.60(+6.37%) |
Jun 29, 2017 | 72.00 | 73.40 | 70.40 | 72.20 | 517,378 | +3.40(+4.94%) |
Jun 28, 2017 | 68.20 | 71.00 | 68.00 | 68.80 | 349,107 | +0.20(+0.29%) |
Jun 27, 2017 | 68.60 | 72.00 | 67.60 | 68.60 | 525,717 | -0.40(-0.58%) |
Jun 26, 2017 | 69.80 | 71.00 | 68.80 | 69.00 | 468,092 | -0.40(-0.58%) |
Jun 23, 2017 | 69.60 | 69.40 | 2,178,456 | +5.20(+8.10%) | ||
Jun 22, 2017 | 62.00 | 65.60 | 61.80 | 64.20 | 396,999 | +1.80(+2.88%) |
Jun 21, 2017 | 61.80 | 62.80 | 61.60 | 62.40 | 193,751 | +0.60(+0.97%) |
Jun 20, 2017 | 63.20 | 63.60 | 61.00 | 61.80 | 257,555 | -1.80(-2.83%) |
Jun 19, 2017 | 64.80 | 65.00 | 62.80 | 63.60 | 180,354 | -0.80(-1.24%) |
Jun 16, 2017 | 63.40 | 65.20 | 63.40 | 64.40 | 1,116,292 | +0.00(+0.00%) |
Jun 15, 2017 | 62.60 | 65.00 | 62.60 | 64.40 | 523,880 | +1.40(+2.22%) |
Jun 14, 2017 | 61.60 | 63.10 | 61.00 | 63.00 | 351,932 | +1.40(+2.27%) |
Jun 13, 2017 | 60.60 | 62.60 | 60.40 | 61.60 | 339,724 | +1.00(+1.65%) |
Jun 12, 2017 | 59.40 | 61.00 | 58.00 | 60.60 | 386,659 | -0.20(-0.33%) |
Jun 09, 2017 | 61.00 | 61.80 | 60.40 | 60.80 | 239,546 | -0.40(-0.65%) |
Jun 08, 2017 | 60.60 | 62.00 | 60.60 | 61.20 | 219,602 | +0.60(+0.99%) |
Jun 07, 2017 | 60.60 | 61.10 | 60.00 | 60.60 | 293,027 | +0.00(+0.00%) |
Jun 06, 2017 | 60.60 | 61.20 | 59.80 | 60.60 | 323,646 | -0.40(-0.66%) |
Jun 05, 2017 | 60.80 | 61.60 | 60.60 | 61.00 | 179,213 | +0.40(+0.66%) |
Jun 02, 2017 | 62.40 | 63.60 | 60.40 | 60.60 | 332,349 | -1.60(-2.57%) |