Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2017 | 116.70 | 119.00 | 115.75 | 117.00 | 28,860 | +0.20(+0.17%) |
Jun 30, 2017 | 120.20 | 120.80 | 115.65 | 116.80 | 92,084 | -3.45(-2.87%) |
Jun 29, 2017 | 128.40 | 129.60 | 114.80 | 120.25 | 216,149 | -12.95(-9.72%) |
Jun 28, 2017 | 133.00 | 135.00 | 129.30 | 133.20 | 56,373 | +1.80(+1.37%) |
Jun 27, 2017 | 134.60 | 138.00 | 131.20 | 131.40 | 92,578 | -2.70(-2.01%) |
Jun 26, 2017 | 136.20 | 138.50 | 130.10 | 134.10 | 104,936 | +0.20(+0.15%) |
Jun 23, 2017 | 128.00 | 133.90 | 277,687 | -5.90(-4.22%) | ||
Jun 22, 2017 | 132.80 | 140.90 | 126.50 | 139.80 | 237,810 | +13.30(+10.51%) |
Jun 21, 2017 | 131.80 | 132.50 | 120.40 | 126.50 | 157,970 | -2.30(-1.79%) |
Jun 20, 2017 | 135.00 | 136.15 | 127.80 | 128.80 | 250,628 | -0.20(-0.16%) |
Jun 19, 2017 | 124.80 | 130.70 | 120.10 | 129.00 | 285,368 | +15.70(+13.86%) |
Jun 16, 2017 | 107.00 | 113.80 | 105.20 | 113.30 | 87,123 | +8.50(+8.11%) |
Jun 15, 2017 | 102.50 | 106.50 | 101.60 | 104.80 | 53,978 | +1.40(+1.35%) |
Jun 14, 2017 | 100.00 | 107.10 | 98.30 | 103.40 | 81,148 | +4.90(+4.97%) |
Jun 13, 2017 | 100.00 | 100.47 | 97.50 | 98.50 | 54,281 | -0.60(-0.61%) |
Jun 12, 2017 | 102.50 | 103.10 | 97.10 | 99.10 | 74,791 | -3.30(-3.22%) |
Jun 09, 2017 | 106.40 | 107.80 | 101.40 | 102.40 | 52,454 | -4.00(-3.76%) |
Jun 08, 2017 | 106.10 | 108.33 | 105.10 | 106.40 | 34,578 | +0.30(+0.28%) |
Jun 07, 2017 | 109.20 | 110.80 | 105.00 | 106.10 | 61,315 | -1.70(-1.58%) |
Jun 06, 2017 | 106.20 | 110.15 | 106.10 | 107.80 | 42,643 | +0.70(+0.65%) |
Jun 05, 2017 | 111.00 | 113.39 | 105.90 | 107.10 | 51,385 | -2.80(-2.55%) |
Jun 02, 2017 | 110.00 | 112.40 | 108.20 | 109.90 | 72,127 | +0.60(+0.55%) |