Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 115.70 | 116.43 | 114.00 | 115.50 | 38,721 | -0.20(-0.17%) |
Sep 28, 2017 | 115.90 | 117.30 | 113.30 | 115.70 | 46,873 | -0.30(-0.26%) |
Sep 27, 2017 | 115.70 | 118.80 | 114.30 | 116.00 | 39,997 | +0.60(+0.52%) |
Sep 26, 2017 | 116.00 | 118.20 | 114.10 | 115.40 | 43,259 | -0.80(-0.69%) |
Sep 25, 2017 | 115.50 | 116.49 | 112.10 | 116.20 | 55,299 | +2.10(+1.84%) |
Sep 22, 2017 | 112.90 | 114.50 | 111.30 | 114.10 | 50,167 | +1.20(+1.06%) |
Sep 21, 2017 | 117.10 | 117.40 | 110.00 | 112.90 | 83,985 | -5.00(-4.24%) |
Sep 20, 2017 | 126.90 | 128.00 | 115.60 | 117.90 | 119,104 | -9.00(-7.09%) |
Sep 19, 2017 | 129.70 | 130.00 | 120.70 | 126.90 | 100,328 | -0.40(-0.31%) |
Sep 18, 2017 | 121.00 | 133.00 | 120.70 | 127.30 | 268,913 | +10.10(+8.62%) |
Sep 15, 2017 | 112.60 | 121.00 | 110.60 | 117.20 | 200,392 | +9.20(+8.52%) |
Sep 14, 2017 | 103.40 | 109.30 | 102.20 | 108.00 | 63,501 | +5.40(+5.26%) |
Sep 13, 2017 | 102.60 | 105.30 | 102.00 | 102.60 | 49,775 | +0.60(+0.59%) |
Sep 12, 2017 | 104.40 | 104.90 | 100.60 | 102.00 | 47,356 | -0.70(-0.68%) |
Sep 11, 2017 | 102.00 | 103.45 | 99.00 | 102.70 | 62,398 | +2.30(+2.29%) |
Sep 08, 2017 | 104.80 | 105.85 | 99.90 | 100.40 | 76,067 | -3.50(-3.37%) |
Sep 07, 2017 | 100.60 | 104.00 | 99.60 | 103.90 | 70,481 | +3.40(+3.38%) |
Sep 06, 2017 | 108.90 | 108.90 | 99.00 | 100.50 | 81,116 | -4.50(-4.29%) |
Sep 05, 2017 | 106.70 | 107.94 | 103.50 | 105.00 | 68,525 | -2.20(-2.05%) |
Sep 01, 2017 | 108.60 | 113.36 | 106.80 | 107.20 | 110,137 | -1.10(-1.02%) |
Aug 31, 2017 | 99.00 | 108.60 | 99.00 | 108.30 | 120,117 | +10.20(+10.40%) |
Aug 30, 2017 | 101.00 | 102.50 | 96.00 | 98.10 | 95,762 | -2.90(-2.87%) |
Aug 29, 2017 | 92.20 | 104.30 | 90.80 | 101.00 | 152,038 | +6.80(+7.22%) |
Aug 28, 2017 | 88.00 | 98.50 | 88.00 | 94.20 | 228,394 | +11.40(+13.77%) |
Aug 25, 2017 | 86.30 | 86.80 | 82.40 | 82.80 | 45,380 | -3.40(-3.94%) |
Aug 24, 2017 | 79.60 | 88.50 | 79.10 | 86.20 | 104,110 | +6.60(+8.29%) |
Aug 23, 2017 | 76.30 | 80.51 | 76.20 | 79.60 | 32,490 | +2.30(+2.98%) |
Aug 22, 2017 | 76.60 | 79.20 | 76.20 | 77.30 | 38,134 | +1.00(+1.31%) |
Aug 21, 2017 | 77.70 | 79.00 | 75.10 | 76.30 | 48,336 | -1.40(-1.80%) |
Aug 18, 2017 | 75.10 | 78.70 | 74.80 | 77.70 | 47,265 | +1.50(+1.97%) |
Aug 17, 2017 | 78.50 | 79.70 | 76.00 | 76.20 | 47,721 | -2.90(-3.67%) |
Aug 16, 2017 | 78.90 | 82.10 | 77.60 | 79.10 | 57,710 | +2.10(+2.73%) |
Aug 15, 2017 | 75.80 | 78.60 | 74.20 | 77.00 | 53,581 | +1.80(+2.39%) |
Aug 14, 2017 | 80.20 | 81.92 | 74.10 | 75.20 | 107,755 | -4.40(-5.53%) |
Aug 11, 2017 | 77.60 | 84.00 | 77.60 | 79.60 | 108,149 | +3.10(+4.05%) |
Aug 10, 2017 | 80.80 | 82.40 | 75.90 | 76.50 | 139,234 | -7.85(-9.31%) |
Aug 09, 2017 | 100.80 | 102.00 | 81.00 | 84.35 | 283,765 | -22.75(-21.24%) |
Aug 08, 2017 | 109.10 | 111.00 | 106.10 | 107.10 | 43,768 | -1.70(-1.56%) |
Aug 07, 2017 | 108.20 | 110.20 | 106.30 | 108.80 | 33,041 | +1.40(+1.30%) |
Aug 04, 2017 | 101.40 | 108.53 | 101.40 | 107.40 | 45,895 | +5.80(+5.71%) |
Aug 03, 2017 | 102.30 | 104.00 | 101.00 | 101.60 | 24,422 | -0.90(-0.88%) |
Aug 02, 2017 | 103.20 | 105.70 | 101.20 | 102.50 | 30,607 | -1.40(-1.35%) |
Aug 01, 2017 | 106.00 | 106.66 | 100.90 | 103.90 | 65,204 | -1.90(-1.80%) |
Jul 31, 2017 | 109.60 | 110.45 | 105.00 | 105.80 | 60,743 | -4.60(-4.17%) |
Jul 28, 2017 | 113.20 | 115.00 | 110.00 | 110.40 | 41,399 | -3.40(-2.99%) |
Jul 27, 2017 | 119.70 | 120.81 | 111.90 | 113.80 | 46,435 | -6.20(-5.17%) |
Jul 26, 2017 | 121.30 | 123.20 | 119.30 | 120.00 | 31,091 | -1.80(-1.48%) |
Jul 25, 2017 | 120.30 | 122.90 | 118.30 | 121.80 | 33,631 | +1.70(+1.42%) |
Jul 24, 2017 | 117.70 | 120.50 | 116.90 | 120.10 | 22,362 | +1.80(+1.52%) |
Jul 21, 2017 | 118.20 | 120.00 | 116.90 | 118.30 | 24,349 | +0.30(+0.25%) |
Jul 20, 2017 | 119.39 | 116.60 | 118.00 | 23,152 | +0.40(+0.34%) | |
Jul 19, 2017 | 116.70 | 119.80 | 116.30 | 117.60 | 36,262 | +0.40(+0.34%) |
Jul 18, 2017 | 118.90 | 121.90 | 115.30 | 117.20 | 36,621 | -2.70(-2.25%) |
Jul 17, 2017 | 120.50 | 123.00 | 119.10 | 119.90 | 30,396 | -0.20(-0.17%) |
Jul 14, 2017 | 122.60 | 123.60 | 118.00 | 120.10 | 53,333 | -2.50(-2.04%) |
Jul 13, 2017 | 118.50 | 122.70 | 116.00 | 122.60 | 55,033 | +5.10(+4.34%) |
Jul 12, 2017 | 114.10 | 118.02 | 113.09 | 117.50 | 43,730 | +3.80(+3.34%) |
Jul 11, 2017 | 113.20 | 115.80 | 111.10 | 113.70 | 40,260 | -0.20(-0.18%) |
Jul 10, 2017 | 116.40 | 119.35 | 113.30 | 113.90 | 43,843 | -3.10(-2.65%) |
Jul 07, 2017 | 117.60 | 120.00 | 115.90 | 117.00 | 40,566 | +0.10(+0.09%) |
Jul 06, 2017 | 118.20 | 119.80 | 115.50 | 116.90 | 50,080 | -2.20(-1.85%) |
Jul 05, 2017 | 117.00 | 121.51 | 115.80 | 119.10 | 62,462 | +2.10(+1.79%) |