Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 82.52 | 83.91 | 77.54 | 80.00 | 930,122 | -2.99(-3.60%) |
Nov 29, 2017 | 86.61 | 88.00 | 80.30 | 82.99 | 396,805 | -4.11(-4.72%) |
Nov 28, 2017 | 86.61 | 87.70 | 82.89 | 87.10 | 312,196 | +0.24(+0.28%) |
Nov 27, 2017 | 87.49 | 87.49 | 86.23 | 86.86 | 177,663 | -0.61(-0.70%) |
Nov 24, 2017 | 86.39 | 87.98 | 85.84 | 87.47 | 150,457 | +1.39(+1.61%) |
Nov 22, 2017 | 85.50 | 86.30 | 84.00 | 86.08 | 137,482 | +1.04(+1.22%) |
Nov 21, 2017 | 85.13 | 85.49 | 83.45 | 85.04 | 221,621 | +0.17(+0.20%) |
Nov 20, 2017 | 84.90 | 87.79 | 84.32 | 84.87 | 240,961 | +0.69(+0.82%) |
Nov 17, 2017 | 84.41 | 84.44 | 82.50 | 84.18 | 152,564 | -0.51(-0.60%) |
Nov 16, 2017 | 81.10 | 86.25 | 80.59 | 84.69 | 252,485 | +4.26(+5.30%) |
Nov 15, 2017 | 78.70 | 80.84 | 78.67 | 80.43 | 353,707 | +0.83(+1.04%) |
Nov 14, 2017 | 81.50 | 82.00 | 78.61 | 79.60 | 628,470 | -3.58(-4.30%) |
Nov 13, 2017 | 83.95 | 84.21 | 82.03 | 83.18 | 193,900 | -1.04(-1.23%) |
Nov 10, 2017 | 83.18 | 84.60 | 81.49 | 84.22 | 137,133 | +1.26(+1.52%) |
Nov 09, 2017 | 81.62 | 83.98 | 80.90 | 82.96 | 164,491 | +1.34(+1.64%) |
Nov 08, 2017 | 87.44 | 88.00 | 80.56 | 81.62 | 185,870 | -5.66(-6.48%) |
Nov 07, 2017 | 88.50 | 89.17 | 86.10 | 87.28 | 239,277 | -1.04(-1.18%) |
Nov 06, 2017 | 92.38 | 92.39 | 86.99 | 88.32 | 326,182 | -1.91(-2.12%) |
Nov 03, 2017 | 89.26 | 92.19 | 87.77 | 90.23 | 259,444 | +0.86(+0.96%) |
Nov 02, 2017 | 89.00 | 90.85 | 86.76 | 89.37 | 290,415 | +0.44(+0.49%) |
Nov 01, 2017 | 93.39 | 93.39 | 88.35 | 88.93 | 392,557 | -3.37(-3.65%) |
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%) |