Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 82.75 | 83.25 | 79.50 | 79.75 | 30,679 | -2.75(-3.33%) |
Nov 29, 2017 | 82.25 | 83.75 | 80.00 | 82.50 | 11,651 | +0.50(+0.61%) |
Nov 28, 2017 | 78.75 | 83.72 | 78.25 | 82.00 | 8,990 | +3.25(+4.13%) |
Nov 27, 2017 | 81.25 | 82.25 | 77.25 | 78.75 | 7,562 | -2.75(-3.37%) |
Nov 24, 2017 | 81.75 | 83.50 | 80.00 | 81.50 | 2,391 | -0.50(-0.61%) |
Nov 22, 2017 | 81.25 | 82.75 | 80.75 | 82.00 | 5,410 | +1.00(+1.23%) |
Nov 21, 2017 | 80.50 | 83.00 | 80.50 | 81.00 | 14,310 | +1.00(+1.25%) |
Nov 20, 2017 | 81.75 | 83.75 | 79.25 | 80.00 | 8,805 | -1.75(-2.14%) |
Nov 17, 2017 | 80.50 | 83.25 | 80.25 | 81.75 | 15,501 | +1.50(+1.87%) |
Nov 16, 2017 | 77.75 | 83.00 | 77.25 | 80.25 | 12,451 | +2.00(+2.56%) |
Nov 15, 2017 | 78.75 | 83.50 | 75.75 | 78.25 | 23,090 | -3.25(-3.99%) |
Nov 14, 2017 | 86.25 | 87.25 | 81.12 | 81.50 | 11,018 | -4.75(-5.51%) |
Nov 13, 2017 | 91.75 | 93.17 | 85.50 | 86.25 | 6,309 | -5.75(-6.25%) |
Nov 10, 2017 | 88.25 | 95.75 | 88.25 | 92.00 | 13,842 | +3.75(+4.25%) |
Nov 09, 2017 | 87.25 | 89.25 | 85.00 | 88.25 | 5,928 | +0.50(+0.57%) |
Nov 08, 2017 | 87.75 | 89.75 | 85.50 | 87.75 | 5,568 | -1.25(-1.40%) |
Nov 07, 2017 | 90.50 | 91.12 | 87.50 | 89.00 | 6,419 | -2.50(-2.73%) |
Nov 06, 2017 | 88.00 | 92.50 | 88.00 | 91.50 | 8,265 | +3.50(+3.98%) |
Nov 03, 2017 | 85.50 | 90.75 | 84.50 | 88.00 | 9,995 | +2.25(+2.62%) |
Nov 02, 2017 | 85.50 | 93.75 | 83.25 | 85.75 | 15,007 | +2.00(+2.39%) |
Nov 01, 2017 | 89.25 | 90.50 | 82.75 | 83.75 | 6,108 | -4.75(-5.37%) |
Oct 31, 2017 | 86.25 | 89.25 | 84.38 | 88.50 | 5,084 | +2.50(+2.91%) |
Oct 30, 2017 | 85.00 | 88.25 | 84.50 | 86.00 | 6,164 | -2.50(-2.82%) |
Oct 27, 2017 | 88.50 | 90.30 | 87.50 | 88.50 | 3,415 | +0.25(+0.28%) |
Oct 26, 2017 | 87.00 | 91.25 | 87.00 | 88.25 | 3,162 | +1.00(+1.15%) |
Oct 25, 2017 | 87.50 | 88.75 | 85.00 | 87.25 | 4,188 | +0.25(+0.29%) |
Oct 24, 2017 | 88.00 | 89.75 | 87.00 | 87.00 | 3,020 | -2.25(-2.52%) |
Oct 23, 2017 | 90.50 | 91.00 | 88.00 | 89.25 | 2,790 | -1.00(-1.11%) |
Oct 20, 2017 | 91.50 | 91.50 | 89.25 | 90.25 | 5,471 | +0.25(+0.28%) |
Oct 19, 2017 | 89.75 | 91.75 | 85.95 | 90.00 | 3,968 | +0.75(+0.84%) |
Oct 18, 2017 | 87.00 | 91.00 | 86.25 | 89.25 | 4,803 | +2.75(+3.18%) |
Oct 17, 2017 | 86.75 | 88.75 | 86.25 | 86.50 | 3,845 | -0.50(-0.57%) |
Oct 16, 2017 | 89.75 | 91.25 | 86.25 | 87.00 | 5,930 | -1.75(-1.97%) |
Oct 13, 2017 | 93.25 | 95.25 | 88.25 | 88.75 | 4,296 | -3.25(-3.53%) |
Oct 12, 2017 | 93.75 | 94.00 | 90.00 | 92.00 | 5,638 | -1.50(-1.60%) |
Oct 11, 2017 | 96.25 | 97.75 | 92.75 | 93.50 | 6,151 | -2.00(-2.09%) |
Oct 10, 2017 | 100.00 | 100.00 | 93.00 | 95.50 | 8,814 | -4.75(-4.74%) |
Oct 09, 2017 | 102.50 | 104.25 | 99.75 | 100.25 | 4,678 | -3.00(-2.91%) |
Oct 06, 2017 | 100.00 | 103.50 | 100.00 | 103.25 | 5,563 | +2.50(+2.48%) |
Oct 05, 2017 | 101.00 | 103.50 | 99.00 | 100.75 | 7,257 | -0.25(-0.25%) |
Oct 04, 2017 | 95.00 | 103.75 | 94.00 | 101.00 | 10,383 | +6.00(+6.32%) |
Oct 03, 2017 | 94.50 | 97.00 | 92.25 | 95.00 | 8,050 | +0.00(+0.00%) |
Oct 02, 2017 | 87.75 | 95.25 | 86.50 | 95.00 | 4,887 | +7.00(+7.95%) |
Sep 29, 2017 | 88.75 | 90.00 | 88.00 | 88.00 | 4,051 | -0.50(-0.56%) |
Sep 28, 2017 | 89.00 | 89.75 | 88.00 | 88.50 | 5,091 | +0.00(+0.00%) |
Sep 27, 2017 | 90.00 | 84.00 | 88.50 | 6,771 | +3.75(+4.42%) | |
Sep 26, 2017 | 86.25 | 87.00 | 84.25 | 84.75 | 4,733 | -1.50(-1.74%) |
Sep 25, 2017 | 88.50 | 90.50 | 85.50 | 86.25 | 3,604 | -3.00(-3.36%) |
Sep 22, 2017 | 87.00 | 92.00 | 87.00 | 89.25 | 6,163 | +2.25(+2.59%) |
Sep 21, 2017 | 87.00 | 88.25 | 83.75 | 87.00 | 4,603 | +0.00(+0.00%) |
Sep 20, 2017 | 88.00 | 90.50 | 86.50 | 87.00 | 5,803 | -0.75(-0.85%) |
Sep 19, 2017 | 93.00 | 94.25 | 87.50 | 87.75 | 7,479 | -4.75(-5.14%) |
Sep 18, 2017 | 88.50 | 93.25 | 87.78 | 92.50 | 8,799 | +4.25(+4.82%) |
Sep 15, 2017 | 96.00 | 96.00 | 88.00 | 88.25 | 14,629 | -7.50(-7.83%) |
Sep 14, 2017 | 96.00 | 96.50 | 94.62 | 95.75 | 2,959 | -0.75(-0.78%) |
Sep 13, 2017 | 96.25 | 98.00 | 95.75 | 96.50 | 4,138 | +0.25(+0.26%) |
Sep 12, 2017 | 96.75 | 98.75 | 95.50 | 96.25 | 3,488 | -0.75(-0.77%) |
Sep 11, 2017 | 95.25 | 98.25 | 95.00 | 97.00 | 4,442 | +1.75(+1.84%) |
Sep 08, 2017 | 93.50 | 96.75 | 89.50 | 95.25 | 5,995 | +1.00(+1.06%) |
Sep 07, 2017 | 98.75 | 100.00 | 94.00 | 94.25 | 3,799 | -4.75(-4.80%) |
Sep 06, 2017 | 96.25 | 101.25 | 94.72 | 99.00 | 5,392 | +2.75(+2.86%) |
Sep 05, 2017 | 94.00 | 96.75 | 93.00 | 96.25 | 5,760 | +1.75(+1.85%) |