Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 71.55 | 71.55 | 67.44 | 68.61 | 70,314 | -1.88(-2.67%) |
Nov 29, 2017 | 70.23 | 71.66 | 69.33 | 70.50 | 57,808 | +0.90(+1.30%) |
Nov 28, 2017 | 69.67 | 71.10 | 67.86 | 69.59 | 81,250 | +0.94(+1.37%) |
Nov 27, 2017 | 73.73 | 74.64 | 67.82 | 68.65 | 162,369 | -5.42(-7.32%) |
Nov 24, 2017 | 72.68 | 75.73 | 72.68 | 74.07 | 69,391 | -3.16(-4.10%) |
Nov 22, 2017 | 76.97 | 78.78 | 75.47 | 77.24 | 38,519 | +0.19(+0.24%) |
Nov 21, 2017 | 79.08 | 80.58 | 74.86 | 77.05 | 184,071 | -2.26(-2.85%) |
Nov 20, 2017 | 83.60 | 84.92 | 79.12 | 79.31 | 86,904 | -4.26(-5.09%) |
Nov 17, 2017 | 85.86 | 86.24 | 82.40 | 83.56 | 54,556 | -2.67(-3.10%) |
Nov 16, 2017 | 85.29 | 88.87 | 85.11 | 86.24 | 56,995 | +1.13(+1.33%) |
Nov 15, 2017 | 83.34 | 86.99 | 81.17 | 85.11 | 74,169 | +0.56(+0.67%) |
Nov 14, 2017 | 82.24 | 86.41 | 81.57 | 84.54 | 46,792 | +1.69(+2.05%) |
Nov 13, 2017 | 80.21 | 83.45 | 80.21 | 82.85 | 74,588 | +2.30(+2.85%) |
Nov 10, 2017 | 78.63 | 82.77 | 78.37 | 80.55 | 53,084 | +1.39(+1.76%) |
Nov 09, 2017 | 88.04 | 88.04 | 75.32 | 79.16 | 360,073 | -12.13(-13.28%) |
Nov 08, 2017 | 90.38 | 91.47 | 89.85 | 91.28 | 68,285 | +1.36(+1.51%) |
Nov 07, 2017 | 92.86 | 93.50 | 89.74 | 89.93 | 58,018 | -2.33(-2.53%) |
Nov 06, 2017 | 90.38 | 93.81 | 90.27 | 92.26 | 79,329 | +1.88(+2.08%) |
Nov 03, 2017 | 89.96 | 93.69 | 88.68 | 90.38 | 113,757 | +1.02(+1.14%) |
Nov 02, 2017 | 88.91 | 91.02 | 87.74 | 89.36 | 50,101 | +0.68(+0.76%) |
Nov 01, 2017 | 91.28 | 92.53 | 88.19 | 88.68 | 86,188 | -1.17(-1.30%) |
Oct 31, 2017 | 89.63 | 92.90 | 88.95 | 89.85 | 113,932 | +0.98(+1.10%) |
Oct 30, 2017 | 85.90 | 89.93 | 85.90 | 88.87 | 250,594 | +2.71(+3.15%) |
Oct 27, 2017 | 86.88 | 87.28 | 85.37 | 86.16 | 95,382 | +1.36(+1.60%) |
Oct 26, 2017 | 86.61 | 87.70 | 83.64 | 84.81 | 222,921 | -6.36(-6.98%) |
Oct 25, 2017 | 98.10 | 98.17 | 89.86 | 91.17 | 95,217 | -6.74(-6.88%) |
Oct 24, 2017 | 96.22 | 99.38 | 96.03 | 97.91 | 123,344 | +1.69(+1.76%) |
Oct 23, 2017 | 98.29 | 100.25 | 96.14 | 96.22 | 81,834 | -2.79(-2.81%) |
Oct 20, 2017 | 99.00 | 101.26 | 97.95 | 99.00 | 90,581 | +1.62(+1.66%) |
Oct 19, 2017 | 90.00 | 101.19 | 87.52 | 97.38 | 193,268 | +5.84(+6.38%) |
Oct 18, 2017 | 101.22 | 101.22 | 90.38 | 91.55 | 260,509 | -9.57(-9.46%) |
Oct 17, 2017 | 105.63 | 106.04 | 97.91 | 101.11 | 168,641 | -4.41(-4.18%) |
Oct 16, 2017 | 101.15 | 106.12 | 99.30 | 105.52 | 127,693 | +5.31(+5.30%) |
Oct 13, 2017 | 97.35 | 100.66 | 95.91 | 100.21 | 82,608 | +2.67(+2.74%) |
Oct 12, 2017 | 100.92 | 101.94 | 95.33 | 97.53 | 97,996 | -3.39(-3.36%) |
Oct 11, 2017 | 98.85 | 103.05 | 98.66 | 100.92 | 73,162 | +0.15(+0.15%) |
Oct 10, 2017 | 105.29 | 105.29 | 99.42 | 100.77 | 99,507 | -0.90(-0.89%) |
Oct 09, 2017 | 101.68 | 102.92 | 100.10 | 101.68 | 95,547 | +0.00(+0.00%) |
Oct 06, 2017 | 95.95 | 104.91 | 94.52 | 101.68 | 181,577 | +5.27(+5.47%) |
Oct 05, 2017 | 90.68 | 96.70 | 90.68 | 96.40 | 89,913 | +5.87(+6.49%) |
Oct 04, 2017 | 91.02 | 91.28 | 88.87 | 90.53 | 42,867 | -0.23(-0.25%) |
Oct 03, 2017 | 90.11 | 94.03 | 88.23 | 90.76 | 92,979 | +1.51(+1.69%) |
Oct 02, 2017 | 88.50 | 89.55 | 83.98 | 89.25 | 76,532 | +1.77(+2.02%) |
Sep 29, 2017 | 87.63 | 90.23 | 86.99 | 87.48 | 60,165 | +0.87(+1.00%) |
Sep 28, 2017 | 93.88 | 94.67 | 84.73 | 86.61 | 205,283 | -7.46(-7.93%) |
Sep 27, 2017 | 94.14 | 97.04 | 91.51 | 94.07 | 102,624 | +0.23(+0.24%) |
Sep 26, 2017 | 88.95 | 94.75 | 86.27 | 93.84 | 154,317 | +5.91(+6.72%) |
Sep 25, 2017 | 96.86 | 98.47 | 82.85 | 87.93 | 283,973 | -9.08(-9.36%) |
Sep 22, 2017 | 84.92 | 97.91 | 83.34 | 97.01 | 151,063 | +11.94(+14.03%) |
Sep 21, 2017 | 85.60 | 86.99 | 83.79 | 85.07 | 72,844 | -0.79(-0.92%) |
Sep 20, 2017 | 81.94 | 87.55 | 81.34 | 85.86 | 116,997 | +3.54(+4.30%) |
Sep 19, 2017 | 82.85 | 83.37 | 78.52 | 82.32 | 75,945 | -0.11(-0.14%) |
Sep 18, 2017 | 81.72 | 84.24 | 81.70 | 82.43 | 81,158 | +1.05(+1.30%) |
Sep 15, 2017 | 79.83 | 81.72 | 79.19 | 81.38 | 85,806 | +1.43(+1.79%) |
Sep 14, 2017 | 81.34 | 81.79 | 79.50 | 79.95 | 76,855 | -1.13(-1.39%) |
Sep 13, 2017 | 79.53 | 84.65 | 78.37 | 81.08 | 223,075 | +4.22(+5.49%) |
Sep 12, 2017 | 73.73 | 77.16 | 73.28 | 76.86 | 149,561 | +2.56(+3.45%) |
Sep 11, 2017 | 73.81 | 75.28 | 72.68 | 74.30 | 73,243 | +2.07(+2.87%) |
Sep 08, 2017 | 72.00 | 73.40 | 70.61 | 72.23 | 62,407 | -0.30(-0.42%) |
Sep 07, 2017 | 69.10 | 72.87 | 69.10 | 72.53 | 100,433 | +3.62(+5.25%) |
Sep 06, 2017 | 68.12 | 70.04 | 67.60 | 68.91 | 17,367 | +0.79(+1.16%) |
Sep 05, 2017 | 69.10 | 71.06 | 67.78 | 68.12 | 47,189 | -2.00(-2.85%) |
Sep 01, 2017 | 69.63 | 71.17 | 68.95 | 70.12 | 27,186 | +0.98(+1.42%) |
Aug 31, 2017 | 69.67 | 70.46 | 68.35 | 69.14 | 22,990 | -0.53(-0.76%) |
Aug 30, 2017 | 68.57 | 71.74 | 68.24 | 69.67 | 82,141 | +1.66(+2.44%) |
Aug 29, 2017 | 65.15 | 69.18 | 64.48 | 68.01 | 65,884 | +2.11(+3.20%) |
Aug 28, 2017 | 67.78 | 67.97 | 63.30 | 65.90 | 46,773 | -1.88(-2.78%) |
Aug 25, 2017 | 66.01 | 70.68 | 65.23 | 67.78 | 96,096 | +2.75(+4.23%) |
Aug 24, 2017 | 64.81 | 65.37 | 64.77 | 65.03 | 16,246 | +0.15(+0.23%) |
Aug 23, 2017 | 64.96 | 65.41 | 64.73 | 64.88 | 16,715 | -0.26(-0.40%) |
Aug 22, 2017 | 65.15 | 66.28 | 64.77 | 65.15 | 41,022 | +0.00(+0.00%) |
Aug 21, 2017 | 64.47 | 70.98 | 63.27 | 65.15 | 84,954 | +1.51(+2.37%) |
Aug 18, 2017 | 61.42 | 63.75 | 60.33 | 63.64 | 34,798 | +3.01(+4.97%) |
Aug 17, 2017 | 61.53 | 63.23 | 60.29 | 60.63 | 23,745 | -1.69(-2.72%) |
Aug 16, 2017 | 59.61 | 62.81 | 59.61 | 62.32 | 24,021 | +2.52(+4.22%) |
Aug 15, 2017 | 63.38 | 63.45 | 59.69 | 59.80 | 65,608 | -2.41(-3.87%) |
Aug 14, 2017 | 59.12 | 62.44 | 59.12 | 62.21 | 60,006 | +3.20(+5.42%) |
Aug 11, 2017 | 60.37 | 62.10 | 58.75 | 59.01 | 27,783 | -2.37(-3.87%) |
Aug 10, 2017 | 59.09 | 62.55 | 59.05 | 61.38 | 41,862 | +2.33(+3.95%) |
Aug 09, 2017 | 58.37 | 60.21 | 58.37 | 59.05 | 13,541 | +0.00(+0.00%) |
Aug 08, 2017 | 59.12 | 61.38 | 58.75 | 59.05 | 44,274 | +0.45(+0.77%) |
Aug 07, 2017 | 59.12 | 60.59 | 58.37 | 58.60 | 27,653 | -0.53(-0.89%) |
Aug 04, 2017 | 60.06 | 60.06 | 56.56 | 59.12 | 38,904 | -0.56(-0.95%) |
Aug 03, 2017 | 59.65 | 60.14 | 59.27 | 59.69 | 11,788 | -0.49(-0.81%) |
Aug 02, 2017 | 62.47 | 62.47 | 59.12 | 60.18 | 39,892 | -1.51(-2.44%) |
Aug 01, 2017 | 59.27 | 62.51 | 58.75 | 61.68 | 81,267 | +2.30(+3.87%) |
Jul 31, 2017 | 57.99 | 62.14 | 57.99 | 59.39 | 40,024 | +0.94(+1.61%) |
Jul 28, 2017 | 56.98 | 59.76 | 56.98 | 58.44 | 48,235 | +1.69(+2.99%) |
Jul 27, 2017 | 62.06 | 63.94 | 56.67 | 56.75 | 101,155 | +1.02(+1.82%) |
Jul 26, 2017 | 55.17 | 58.82 | 55.09 | 55.73 | 60,896 | +0.94(+1.72%) |
Jul 25, 2017 | 57.99 | 58.07 | 53.10 | 54.79 | 55,520 | -2.64(-4.59%) |
Jul 24, 2017 | 54.68 | 59.42 | 54.68 | 57.43 | 51,201 | +2.49(+4.52%) |
Jul 21, 2017 | 52.46 | 56.34 | 51.25 | 54.94 | 54,509 | +2.86(+5.50%) |
Jul 20, 2017 | 49.37 | 52.65 | 49.37 | 52.08 | 41,430 | +2.37(+4.77%) |
Jul 19, 2017 | 50.31 | 50.76 | 47.79 | 49.71 | 18,757 | -0.41(-0.83%) |
Jul 18, 2017 | 48.73 | 51.21 | 48.73 | 50.12 | 14,244 | +1.20(+2.46%) |
Jul 17, 2017 | 50.69 | 51.40 | 48.37 | 48.92 | 27,509 | -2.52(-4.90%) |
Jul 14, 2017 | 45.53 | 51.59 | 44.79 | 51.44 | 31,467 | +6.36(+14.12%) |
Jul 13, 2017 | 44.89 | 45.57 | 44.44 | 45.08 | 101,545 | +0.26(+0.59%) |
Jul 12, 2017 | 45.19 | 45.23 | 44.44 | 44.81 | 42,072 | -0.34(-0.75%) |
Jul 11, 2017 | 44.81 | 45.26 | 44.44 | 45.15 | 35,142 | +0.34(+0.76%) |
Jul 10, 2017 | 45.19 | 45.45 | 44.44 | 44.81 | 32,351 | -0.23(-0.50%) |
Jul 07, 2017 | 45.19 | 45.49 | 44.70 | 45.04 | 27,730 | -0.15(-0.33%) |
Jul 06, 2017 | 44.44 | 45.38 | 43.65 | 45.19 | 100,008 | +0.72(+1.61%) |
Jul 05, 2017 | 45.19 | 45.38 | 44.44 | 44.47 | 40,318 | -0.53(-1.17%) |
Jul 03, 2017 | 45.19 | 45.53 | 44.47 | 45.00 | 50,252 | +0.19(+0.42%) |
Jun 30, 2017 | 45.38 | 46.13 | 44.81 | 44.81 | 46,999 | -0.38(-0.83%) |
Jun 29, 2017 | 46.13 | 46.13 | 45.04 | 45.19 | 118,163 | -0.94(-2.04%) |
Jun 28, 2017 | 46.13 | 47.45 | 45.26 | 46.13 | 25,902 | +0.00(+0.00%) |
Jun 27, 2017 | 46.13 | 46.25 | 45.64 | 46.13 | 10,829 | +0.00(+0.00%) |
Jun 26, 2017 | 47.03 | 47.83 | 46.02 | 46.13 | 52,163 | -1.09(-2.31%) |
Jun 23, 2017 | 47.07 | 47.30 | 47.07 | 47.22 | 20,890 | +0.30(+0.64%) |
Jun 22, 2017 | 46.51 | 47.00 | 46.51 | 46.92 | 6,093 | +0.53(+1.14%) |
Jun 21, 2017 | 45.38 | 46.88 | 45.38 | 46.39 | 15,939 | +0.60(+1.32%) |
Jun 20, 2017 | 45.38 | 46.12 | 45.38 | 45.79 | 9,818 | +0.60(+1.33%) |
Jun 19, 2017 | 45.38 | 45.87 | 45.19 | 45.19 | 47,990 | +0.00(+0.00%) |
Jun 16, 2017 | 45.98 | 46.06 | 45.19 | 45.19 | 30,498 | -0.79(-1.72%) |
Jun 15, 2017 | 46.70 | 47.26 | 45.87 | 45.98 | 26,912 | -1.47(-3.10%) |
Jun 14, 2017 | 47.45 | 48.95 | 47.07 | 47.45 | 26,518 | -0.30(-0.63%) |
Jun 13, 2017 | 46.73 | 48.54 | 46.73 | 47.75 | 21,519 | +1.17(+2.51%) |
Jun 12, 2017 | 47.90 | 47.90 | 46.13 | 46.58 | 36,418 | -2.00(-4.11%) |
Jun 09, 2017 | 49.41 | 49.71 | 47.64 | 48.58 | 49,340 | +0.00(+0.00%) |
Jun 08, 2017 | 46.51 | 49.14 | 46.51 | 48.58 | 45,255 | +2.11(+4.54%) |
Jun 07, 2017 | 45.83 | 47.75 | 45.68 | 46.47 | 35,273 | +1.02(+2.24%) |
Jun 06, 2017 | 45.64 | 46.55 | 45.45 | 45.45 | 31,937 | -0.15(-0.33%) |
Jun 05, 2017 | 47.07 | 48.39 | 45.53 | 45.60 | 35,990 | -1.09(-2.34%) |
Jun 02, 2017 | 47.07 | 47.75 | 46.01 | 46.70 | 19,383 | +0.04(+0.08%) |
Jun 01, 2017 | 45.11 | 46.85 | 44.62 | 46.66 | 41,616 | +2.37(+5.36%) |
May 31, 2017 | 43.91 | 44.87 | 43.53 | 44.29 | 29,268 | +0.79(+1.82%) |
May 30, 2017 | 42.93 | 44.81 | 42.23 | 43.49 | 53,051 | +0.87(+2.03%) |
May 26, 2017 | 43.12 | 43.12 | 41.95 | 42.63 | 67,130 | +0.45(+1.07%) |
May 25, 2017 | 43.87 | 45.11 | 40.63 | 42.18 | 164,626 | -1.39(-3.20%) |
May 24, 2017 | 46.92 | 47.41 | 43.31 | 43.57 | 135,506 | -3.50(-7.44%) |
May 23, 2017 | 49.29 | 50.12 | 47.07 | 47.07 | 56,048 | -2.26(-4.58%) |
May 22, 2017 | 47.79 | 50.42 | 47.79 | 49.33 | 64,857 | +1.43(+2.99%) |
May 19, 2017 | 52.12 | 52.72 | 45.76 | 47.90 | 180,341 | -2.56(-5.07%) |