Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 88.41 | 92.69 | 86.01 | 92.30 | 536,622 | +4.30(+4.89%) |
Oct 30, 2017 | 81.00 | 90.58 | 81.00 | 88.00 | 422,883 | +5.65(+6.86%) |
Oct 27, 2017 | 80.00 | 82.55 | 79.16 | 82.35 | 224,847 | +2.34(+2.92%) |
Oct 26, 2017 | 81.81 | 81.81 | 79.03 | 80.01 | 242,446 | -1.80(-2.20%) |
Oct 25, 2017 | 84.30 | 87.49 | 81.10 | 81.81 | 335,826 | -2.49(-2.95%) |
Oct 24, 2017 | 81.52 | 84.81 | 80.28 | 84.30 | 266,418 | +2.79(+3.42%) |
Oct 23, 2017 | 84.37 | 85.06 | 80.13 | 81.51 | 402,204 | -2.52(-3.00%) |
Oct 20, 2017 | 84.20 | 84.97 | 82.18 | 84.03 | 312,758 | -0.20(-0.24%) |
Oct 19, 2017 | 88.26 | 88.33 | 80.50 | 84.23 | 662,759 | -4.07(-4.61%) |
Oct 18, 2017 | 88.25 | 89.92 | 85.53 | 88.30 | 403,058 | +0.64(+0.73%) |
Oct 17, 2017 | 92.60 | 93.70 | 87.15 | 87.66 | 478,019 | -6.06(-6.47%) |
Oct 16, 2017 | 94.50 | 96.55 | 91.05 | 93.72 | 322,359 | -0.64(-0.68%) |
Oct 13, 2017 | 96.91 | 98.46 | 93.55 | 94.36 | 301,867 | -1.71(-1.78%) |
Oct 12, 2017 | 107.44 | 107.44 | 95.00 | 96.07 | 740,075 | -11.98(-11.09%) |
Oct 11, 2017 | 113.66 | 114.08 | 105.26 | 108.05 | 394,670 | -6.68(-5.82%) |
Oct 10, 2017 | 113.54 | 118.95 | 113.04 | 114.73 | 613,739 | +1.44(+1.27%) |
Oct 09, 2017 | 105.00 | 114.72 | 105.00 | 113.29 | 354,206 | +9.45(+9.10%) |
Oct 06, 2017 | 109.00 | 109.06 | 103.47 | 103.84 | 200,638 | -5.21(-4.78%) |
Oct 05, 2017 | 111.00 | 112.00 | 108.62 | 109.05 | 164,337 | -1.53(-1.38%) |
Oct 04, 2017 | 105.00 | 111.99 | 104.91 | 110.58 | 268,583 | +5.55(+5.28%) |
Oct 03, 2017 | 102.39 | 105.64 | 100.18 | 105.03 | 119,544 | +2.64(+2.58%) |
Oct 02, 2017 | 104.27 | 107.00 | 99.79 | 102.39 | 239,242 | -1.07(-1.03%) |
Sep 29, 2017 | 96.30 | 103.80 | 96.30 | 103.46 | 296,147 | +6.03(+6.19%) |
Sep 28, 2017 | 101.31 | 102.00 | 91.59 | 97.43 | 353,250 | -2.61(-2.61%) |
Sep 27, 2017 | 87.95 | 100.99 | 87.66 | 100.04 | 650,626 | +12.53(+14.32%) |
Sep 26, 2017 | 84.68 | 88.20 | 84.58 | 87.51 | 146,091 | +2.25(+2.64%) |
Sep 25, 2017 | 85.65 | 85.65 | 81.77 | 85.26 | 206,551 | +0.12(+0.14%) |
Sep 22, 2017 | 84.98 | 85.97 | 83.61 | 85.14 | 230,623 | +0.25(+0.29%) |
Sep 21, 2017 | 86.01 | 86.80 | 84.00 | 84.89 | 137,059 | -1.36(-1.58%) |
Sep 20, 2017 | 84.16 | 87.77 | 82.32 | 86.25 | 312,954 | +1.11(+1.30%) |
Sep 19, 2017 | 83.32 | 85.82 | 82.01 | 85.14 | 136,805 | +2.37(+2.86%) |
Sep 18, 2017 | 80.90 | 85.55 | 80.77 | 82.77 | 214,852 | +1.87(+2.31%) |
Sep 15, 2017 | 76.69 | 84.73 | 76.69 | 80.90 | 658,599 | +4.91(+6.46%) |
Sep 14, 2017 | 75.00 | 76.89 | 73.61 | 75.99 | 131,201 | +0.38(+0.50%) |
Sep 13, 2017 | 70.36 | 75.74 | 70.21 | 75.61 | 173,350 | +4.99(+7.07%) |
Sep 12, 2017 | 69.33 | 71.00 | 69.00 | 70.62 | 129,094 | +0.52(+0.74%) |
Sep 11, 2017 | 72.60 | 74.05 | 69.61 | 70.10 | 182,077 | -2.50(-3.44%) |
Sep 08, 2017 | 74.53 | 74.53 | 72.26 | 72.60 | 136,093 | -2.21(-2.95%) |
Sep 07, 2017 | 76.23 | 77.94 | 74.54 | 74.81 | 150,772 | -1.85(-2.41%) |
Sep 06, 2017 | 74.04 | 78.51 | 73.27 | 76.66 | 147,438 | +2.76(+3.73%) |
Sep 05, 2017 | 75.51 | 76.84 | 72.60 | 73.90 | 211,029 | -1.28(-1.70%) |
Sep 01, 2017 | 69.45 | 76.14 | 69.28 | 75.18 | 322,738 | +6.26(+9.08%) |
Aug 31, 2017 | 69.48 | 69.84 | 66.88 | 68.92 | 404,051 | +0.06(+0.09%) |
Aug 30, 2017 | 69.38 | 70.45 | 68.69 | 68.86 | 172,609 | -0.62(-0.89%) |
Aug 29, 2017 | 67.02 | 70.48 | 66.84 | 69.48 | 239,189 | +0.81(+1.18%) |
Aug 28, 2017 | 69.24 | 70.71 | 68.02 | 68.67 | 169,380 | -0.14(-0.20%) |
Aug 25, 2017 | 70.58 | 70.58 | 67.53 | 68.81 | 83,940 | -1.12(-1.60%) |
Aug 24, 2017 | 69.41 | 70.28 | 69.07 | 69.93 | 152,792 | +1.17(+1.70%) |
Aug 23, 2017 | 69.41 | 71.34 | 68.50 | 68.76 | 96,135 | -1.27(-1.81%) |
Aug 22, 2017 | 66.75 | 70.17 | 65.67 | 70.03 | 229,055 | +3.17(+4.74%) |
Aug 21, 2017 | 66.00 | 68.66 | 66.00 | 66.86 | 154,482 | +0.67(+1.01%) |
Aug 18, 2017 | 68.35 | 68.35 | 65.58 | 66.19 | 250,107 | -3.02(-4.36%) |
Aug 17, 2017 | 69.97 | 71.92 | 68.84 | 69.21 | 100,287 | -0.81(-1.16%) |
Aug 16, 2017 | 70.42 | 71.35 | 69.43 | 70.02 | 304,990 | +0.05(+0.07%) |
Aug 15, 2017 | 71.55 | 72.69 | 68.80 | 69.97 | 559,311 | -1.38(-1.93%) |
Aug 14, 2017 | 72.01 | 72.01 | 70.50 | 71.35 | 414,317 | +0.33(+0.46%) |
Aug 11, 2017 | 74.37 | 74.37 | 71.00 | 71.02 | 770,293 | -1.62(-2.23%) |
Aug 10, 2017 | 74.27 | 76.00 | 71.66 | 72.64 | 512,417 | -4.66(-6.03%) |
Aug 09, 2017 | 78.18 | 79.81 | 77.02 | 77.30 | 100,165 | -1.10(-1.40%) |
Aug 08, 2017 | 77.79 | 79.89 | 77.06 | 78.40 | 144,569 | +1.04(+1.34%) |
Aug 07, 2017 | 73.33 | 78.78 | 73.11 | 77.36 | 295,695 | +5.05(+6.98%) |
Aug 04, 2017 | 71.63 | 73.99 | 70.00 | 72.31 | 66,969 | +0.70(+0.98%) |
Aug 03, 2017 | 70.89 | 72.30 | 69.79 | 71.61 | 112,128 | +0.75(+1.06%) |
Aug 02, 2017 | 72.52 | 72.94 | 68.61 | 70.86 | 174,190 | -1.67(-2.30%) |