Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 94.80 | 95.50 | 92.08 | 92.41 | 669,658 | -1.74(-1.85%) |
Nov 29, 2017 | 95.78 | 96.98 | 92.85 | 94.15 | 453,698 | -1.86(-1.94%) |
Nov 28, 2017 | 96.96 | 100.50 | 95.12 | 96.01 | 745,464 | -0.32(-0.33%) |
Nov 27, 2017 | 98.82 | 95.79 | 96.33 | 765,766 | -1.38(-1.41%) | |
Nov 24, 2017 | 95.67 | 100.34 | 93.01 | 97.71 | 678,163 | +2.27(+2.38%) |
Nov 22, 2017 | 90.38 | 96.87 | 89.85 | 95.44 | 888,089 | +5.50(+6.12%) |
Nov 21, 2017 | 84.82 | 90.00 | 84.31 | 89.94 | 736,293 | +6.05(+7.21%) |
Nov 20, 2017 | 85.96 | 86.70 | 83.56 | 83.89 | 547,212 | -1.79(-2.09%) |
Nov 17, 2017 | 85.93 | 87.19 | 85.40 | 85.68 | 755,998 | +0.01(+0.01%) |
Nov 16, 2017 | 87.01 | 87.15 | 84.68 | 85.67 | 768,466 | +0.20(+0.23%) |
Nov 15, 2017 | 85.35 | 89.87 | 83.00 | 85.47 | 3,025,876 | -2.78(-3.15%) |
Nov 14, 2017 | 91.76 | 92.50 | 85.33 | 88.25 | 1,901,592 | -6.40(-6.76%) |
Nov 13, 2017 | 96.98 | 99.80 | 94.63 | 94.65 | 861,077 | -1.39(-1.45%) |
Nov 10, 2017 | 96.70 | 98.80 | 92.20 | 96.04 | 1,750,053 | -0.61(-0.63%) |
Nov 09, 2017 | 89.60 | 96.99 | 85.25 | 96.65 | 6,253,764 | +33.99(+54.25%) |
Nov 08, 2017 | 63.53 | 64.12 | 61.67 | 62.66 | 332,739 | -1.10(-1.73%) |
Nov 07, 2017 | 66.99 | 67.18 | 63.09 | 63.76 | 316,543 | -1.73(-2.64%) |
Nov 06, 2017 | 69.42 | 69.77 | 65.23 | 65.49 | 483,121 | -3.59(-5.20%) |
Nov 03, 2017 | 62.95 | 69.33 | 62.79 | 69.08 | 919,080 | +6.52(+10.42%) |
Nov 02, 2017 | 60.89 | 63.88 | 59.65 | 62.56 | 842,971 | +0.73(+1.18%) |
Nov 01, 2017 | 63.37 | 64.83 | 61.08 | 61.83 | 375,937 | -1.45(-2.29%) |
Oct 31, 2017 | 63.50 | 65.42 | 62.73 | 63.28 | 287,802 | -0.08(-0.13%) |
Oct 30, 2017 | 61.73 | 65.47 | 61.73 | 63.36 | 258,125 | -0.83(-1.29%) |
Oct 27, 2017 | 60.75 | 64.42 | 60.02 | 64.19 | 494,271 | +3.47(+5.71%) |
Oct 26, 2017 | 61.46 | 61.74 | 59.61 | 60.72 | 424,912 | -0.91(-1.48%) |
Oct 25, 2017 | 61.44 | 61.99 | 59.57 | 61.63 | 340,035 | -0.04(-0.06%) |
Oct 24, 2017 | 61.42 | 63.00 | 61.12 | 61.67 | 359,438 | +0.31(+0.51%) |
Oct 23, 2017 | 63.35 | 63.35 | 60.70 | 61.36 | 398,687 | -2.14(-3.37%) |
Oct 20, 2017 | 62.85 | 63.60 | 62.53 | 63.50 | 348,033 | +0.58(+0.92%) |
Oct 19, 2017 | 62.75 | 63.05 | 62.04 | 62.92 | 345,671 | +0.08(+0.13%) |
Oct 18, 2017 | 63.79 | 64.05 | 62.45 | 62.84 | 392,118 | -0.48(-0.76%) |
Oct 17, 2017 | 61.53 | 64.26 | 60.73 | 63.32 | 400,144 | +1.89(+3.08%) |
Oct 16, 2017 | 61.56 | 63.01 | 60.75 | 61.43 | 338,298 | +0.08(+0.13%) |
Oct 13, 2017 | 62.15 | 62.22 | 60.63 | 61.35 | 349,009 | -0.71(-1.14%) |
Oct 12, 2017 | 62.65 | 63.12 | 61.74 | 62.06 | 419,877 | -0.62(-0.99%) |
Oct 11, 2017 | 62.60 | 63.96 | 62.18 | 62.68 | 364,624 | +0.21(+0.34%) |
Oct 10, 2017 | 64.57 | 64.57 | 62.27 | 62.47 | 431,490 | -1.57(-2.45%) |
Oct 09, 2017 | 63.90 | 64.74 | 63.16 | 64.04 | 222,909 | -0.06(-0.09%) |
Oct 06, 2017 | 63.49 | 64.60 | 62.46 | 64.10 | 489,606 | +0.41(+0.64%) |
Oct 05, 2017 | 65.11 | 65.30 | 62.84 | 63.69 | 463,641 | -1.00(-1.55%) |
Oct 04, 2017 | 63.55 | 65.38 | 63.39 | 64.69 | 333,324 | +0.36(+0.56%) |
Oct 03, 2017 | 63.26 | 64.39 | 62.26 | 64.33 | 453,470 | +1.02(+1.61%) |
Oct 02, 2017 | 62.70 | 64.77 | 62.00 | 63.31 | 537,491 | +1.01(+1.62%) |
Sep 29, 2017 | 63.29 | 63.60 | 61.58 | 62.30 | 612,071 | -0.58(-0.92%) |
Sep 28, 2017 | 63.18 | 63.71 | 62.30 | 62.88 | 583,777 | -0.17(-0.27%) |
Sep 27, 2017 | 63.87 | 63.05 | 506,055 | -0.16(-0.25%) | ||
Sep 26, 2017 | 63.85 | 63.92 | 61.01 | 63.21 | 554,674 | -0.13(-0.21%) |
Sep 25, 2017 | 62.52 | 63.76 | 61.90 | 63.34 | 559,456 | +0.44(+0.70%) |
Sep 22, 2017 | 64.36 | 65.48 | 62.70 | 62.90 | 567,176 | -2.09(-3.22%) |
Sep 21, 2017 | 64.49 | 66.23 | 63.95 | 64.99 | 559,773 | +0.57(+0.88%) |
Sep 20, 2017 | 61.18 | 64.47 | 60.92 | 64.42 | 586,681 | +3.02(+4.92%) |
Sep 19, 2017 | 63.21 | 63.26 | 60.91 | 61.40 | 723,168 | -1.30(-2.07%) |
Sep 18, 2017 | 62.20 | 62.98 | 60.23 | 62.70 | 1,163,840 | +0.34(+0.55%) |
Sep 15, 2017 | 65.50 | 65.67 | 61.62 | 62.36 | 1,521,669 | -2.49(-3.84%) |
Sep 14, 2017 | 68.48 | 69.99 | 63.29 | 64.85 | 1,832,702 | -5.52(-7.84%) |
Sep 13, 2017 | 76.01 | 77.89 | 69.50 | 70.37 | 2,951,985 | -6.03(-7.89%) |
Sep 12, 2017 | 67.31 | 77.41 | 67.00 | 76.40 | 6,241,800 | -12.12(-13.69%) |
Sep 11, 2017 | 88.32 | 89.83 | 86.99 | 88.52 | 308,627 | +1.52(+1.75%) |
Sep 08, 2017 | 86.61 | 90.80 | 86.61 | 87.00 | 500,701 | +0.41(+0.47%) |
Sep 07, 2017 | 87.49 | 85.00 | 86.59 | 291,958 | +0.61(+0.71%) | |
Sep 06, 2017 | 85.94 | 86.67 | 83.21 | 85.98 | 284,191 | +0.82(+0.96%) |
Sep 05, 2017 | 86.81 | 87.60 | 84.56 | 85.16 | 287,181 | -1.84(-2.11%) |