Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 74.31 | 74.78 | 72.92 | 73.01 | 9,120 | -1.30(-1.75%) |
Sep 28, 2017 | 71.93 | 74.31 | 71.38 | 74.31 | 6,897 | +1.25(+1.71%) |
Sep 27, 2017 | 71.48 | 73.62 | 71.37 | 73.06 | 8,809 | +3.07(+4.39%) |
Sep 26, 2017 | 68.95 | 70.30 | 68.95 | 69.99 | 4,626 | +1.11(+1.61%) |
Sep 25, 2017 | 68.02 | 68.88 | 67.28 | 68.88 | 6,897 | +1.18(+1.74%) |
Sep 22, 2017 | 66.22 | 67.70 | 66.22 | 67.70 | 4,049 | +1.65(+2.50%) |
Sep 21, 2017 | 65.70 | 66.75 | 65.70 | 66.05 | 8,943 | +0.03(+0.05%) |
Sep 20, 2017 | 65.70 | 66.02 | 65.64 | 66.02 | 3,665 | +0.19(+0.29%) |
Sep 19, 2017 | 65.10 | 65.83 | 64.85 | 65.83 | 4,256 | +1.00(+1.54%) |
Sep 18, 2017 | 63.61 | 64.83 | 63.61 | 64.83 | 2,448 | +2.53(+4.06%) |
Sep 15, 2017 | 60.26 | 62.60 | 60.26 | 62.30 | 840 | +0.79(+1.28%) |
Sep 14, 2017 | 61.84 | 61.99 | 61.51 | 61.51 | 1,553 | -0.28(-0.45%) |
Sep 13, 2017 | 61.06 | 61.96 | 61.06 | 61.79 | 1,347 | +0.73(+1.20%) |
Sep 12, 2017 | 60.19 | 61.49 | 60.19 | 61.06 | 11,148 | +0.66(+1.09%) |
Sep 11, 2017 | 62.31 | 62.31 | 60.01 | 60.40 | 6,935 | -1.52(-2.45%) |
Sep 08, 2017 | 60.74 | 62.87 | 60.74 | 61.92 | 2,942 | +0.00(+0.00%) |
Sep 07, 2017 | 64.00 | 64.00 | 61.92 | 61.92 | 8,558 | -2.25(-3.51%) |
Sep 06, 2017 | 66.55 | 66.55 | 64.17 | 64.17 | 1,470 | -2.13(-3.21%) |
Sep 05, 2017 | 66.17 | 66.52 | 65.83 | 66.30 | 870 | +0.80(+1.22%) |
Sep 01, 2017 | 65.34 | 65.90 | 65.34 | 65.50 | 1,249 | -0.57(-0.86%) |
Aug 31, 2017 | 68.08 | 68.08 | 65.79 | 66.07 | 2,257 | -1.44(-2.13%) |
Aug 30, 2017 | 67.76 | 68.22 | 67.51 | 67.51 | 997 | -0.33(-0.49%) |
Aug 29, 2017 | 66.33 | 68.35 | 66.14 | 67.84 | 1,255 | +1.84(+2.79%) |
Aug 28, 2017 | 64.24 | 66.00 | 64.24 | 66.00 | 5,654 | +0.48(+0.73%) |
Aug 25, 2017 | 65.94 | 65.94 | 65.09 | 65.52 | 1,230 | -0.90(-1.36%) |
Aug 24, 2017 | 67.00 | 67.00 | 66.14 | 66.42 | 572 | +0.25(+0.38%) |
Aug 23, 2017 | 66.55 | 66.55 | 66.17 | 66.17 | 336 | -0.42(-0.63%) |
Aug 22, 2017 | 66.20 | 66.61 | 66.20 | 66.59 | 1,669 | +0.55(+0.83%) |
Aug 21, 2017 | 66.00 | 66.10 | 65.88 | 66.04 | 770 | +0.07(+0.11%) |
Aug 18, 2017 | 66.15 | 66.25 | 65.97 | 65.97 | 1,099 | -0.50(-0.75%) |
Aug 17, 2017 | 66.26 | 67.52 | 66.26 | 66.47 | 3,676 | -0.40(-0.60%) |
Aug 16, 2017 | 67.90 | 68.24 | 66.79 | 66.87 | 1,491 | -1.16(-1.71%) |
Aug 15, 2017 | 70.90 | 70.90 | 67.59 | 68.03 | 10,238 | -2.60(-3.68%) |
Aug 14, 2017 | 70.00 | 71.21 | 70.00 | 70.63 | 1,524 | +2.63(+3.87%) |
Aug 11, 2017 | 70.80 | 71.00 | 68.00 | 68.00 | 2,318 | -2.06(-2.94%) |
Aug 10, 2017 | 74.59 | 74.59 | 70.05 | 70.06 | 3,447 | -5.09(-6.77%) |
Aug 09, 2017 | 71.87 | 75.15 | 71.52 | 75.15 | 6,313 | +7.73(+11.47%) |
Aug 08, 2017 | 66.25 | 67.42 | 66.25 | 67.42 | 2,808 | +0.67(+1.00%) |
Aug 04, 2017 | 68.00 | 68.00 | 66.75 | 66.75 | 1,770 | -0.25(-0.37%) |
Aug 03, 2017 | 66.98 | 67.99 | 66.98 | 67.00 | 1,059 | -0.21(-0.31%) |
Aug 02, 2017 | 66.94 | 67.58 | 65.89 | 67.21 | 4,112 | -1.07(-1.57%) |
Aug 01, 2017 | 68.22 | 68.38 | 68.09 | 68.28 | 689 | -0.04(-0.06%) |
Jul 31, 2017 | 68.00 | 68.32 | 67.77 | 68.32 | 966 | +0.58(+0.86%) |
Jul 28, 2017 | 67.31 | 67.94 | 67.31 | 67.74 | 1,123 | -0.27(-0.40%) |
Jul 27, 2017 | 67.99 | 69.03 | 67.60 | 68.01 | 2,552 | -0.09(-0.13%) |
Jul 26, 2017 | 68.36 | 69.05 | 68.03 | 68.10 | 1,765 | -0.59(-0.86%) |
Jul 25, 2017 | 68.50 | 69.40 | 68.50 | 68.69 | 1,449 | +0.51(+0.75%) |
Jul 24, 2017 | 68.40 | 68.90 | 68.00 | 68.18 | 1,749 | -1.42(-2.04%) |
Jul 21, 2017 | 69.02 | 69.90 | 69.01 | 69.60 | 1,337 | -0.50(-0.71%) |
Jul 20, 2017 | 73.99 | 73.99 | 70.01 | 70.10 | 2,033 | -2.07(-2.87%) |
Jul 19, 2017 | 71.75 | 72.17 | 71.75 | 72.17 | 275 | +0.23(+0.32%) |
Jul 18, 2017 | 71.75 | 72.45 | 71.71 | 71.94 | 882 | -0.48(-0.66%) |
Jul 17, 2017 | 72.38 | 72.85 | 72.31 | 72.42 | 2,185 | -1.81(-2.44%) |
Jul 14, 2017 | 74.23 | 74.23 | 74.23 | 74.23 | 268 | -1.23(-1.63%) |
Jul 13, 2017 | 74.95 | 75.46 | 74.95 | 75.46 | 1,200 | -0.36(-0.47%) |
Jul 12, 2017 | 75.00 | 75.82 | 74.74 | 75.82 | 3,331 | +1.62(+2.18%) |
Jul 11, 2017 | 73.03 | 74.40 | 72.83 | 74.20 | 6,338 | +1.37(+1.88%) |
Jul 10, 2017 | 72.00 | 73.33 | 72.00 | 72.83 | 3,531 | +1.74(+2.45%) |
Jul 07, 2017 | 70.40 | 71.82 | 70.40 | 71.09 | 1,274 | +0.41(+0.58%) |
Jul 06, 2017 | 70.95 | 72.59 | 69.49 | 70.68 | 8,117 | -0.35(-0.49%) |
Jul 05, 2017 | 68.00 | 72.30 | 67.69 | 71.03 | 24,392 | +3.03(+4.46%) |
Jul 04, 2017 | 69.94 | 69.94 | 67.80 | 68.00 | 6,864 | -1.48(-2.13%) |