Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 70.31 | 70.31 | 70.31 | 0 | +1.17(+1.69%) | |
Dec 28, 2017 | 68.24 | 69.33 | 68.05 | 69.14 | 20,768 | +1.47(+2.17%) |
Dec 27, 2017 | 67.52 | 69.29 | 67.33 | 67.67 | 19,225 | +0.15(+0.22%) |
Dec 26, 2017 | 69.97 | 69.97 | 66.62 | 67.52 | 25,826 | -2.11(-3.03%) |
Dec 22, 2017 | 70.12 | 70.12 | 68.39 | 69.63 | 18,630 | -0.11(-0.16%) |
Dec 21, 2017 | 68.84 | 70.85 | 68.16 | 69.74 | 25,446 | +1.96(+2.89%) |
Dec 20, 2017 | 67.90 | 68.95 | 67.78 | 67.78 | 15,115 | -0.04(-0.06%) |
Dec 19, 2017 | 67.90 | 68.80 | 66.58 | 67.82 | 16,611 | -0.41(-0.61%) |
Dec 18, 2017 | 67.71 | 68.54 | 66.69 | 68.24 | 21,756 | +1.17(+1.74%) |
Dec 15, 2017 | 69.67 | 70.24 | 65.90 | 67.07 | 99,246 | -2.79(-3.99%) |
Dec 14, 2017 | 71.44 | 72.68 | 69.55 | 69.86 | 32,924 | -1.24(-1.75%) |
Dec 13, 2017 | 70.08 | 72.19 | 69.97 | 71.10 | 43,964 | +1.09(+1.56%) |
Dec 12, 2017 | 69.37 | 70.68 | 68.99 | 70.01 | 35,481 | +0.75(+1.09%) |
Dec 11, 2017 | 69.48 | 71.21 | 69.06 | 69.25 | 51,507 | +0.11(+0.16%) |
Dec 08, 2017 | 66.50 | 69.93 | 65.98 | 69.14 | 36,282 | +3.16(+4.79%) |
Dec 07, 2017 | 66.24 | 67.03 | 65.52 | 65.98 | 17,358 | -0.26(-0.40%) |
Dec 06, 2017 | 64.92 | 66.65 | 64.02 | 66.24 | 29,662 | +0.87(+1.32%) |
Dec 05, 2017 | 63.98 | 66.32 | 63.91 | 65.37 | 22,559 | +0.41(+0.64%) |
Dec 04, 2017 | 66.01 | 66.32 | 62.93 | 64.96 | 65,151 | -1.02(-1.54%) |
Dec 01, 2017 | 66.54 | 67.67 | 65.37 | 65.98 | 73,538 | -2.64(-3.84%) |
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%) |