Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 86.60 | 86.60 | 86.60 | 0 | -4.00(-4.42%) | |
Dec 28, 2017 | 92.20 | 94.80 | 90.20 | 90.60 | 2,832 | -2.20(-2.37%) |
Dec 27, 2017 | 87.80 | 97.80 | 87.20 | 92.80 | 7,301 | +4.20(+4.74%) |
Dec 26, 2017 | 89.00 | 91.80 | 85.60 | 88.60 | 5,847 | +0.20(+0.23%) |
Dec 22, 2017 | 87.80 | 91.40 | 84.63 | 88.40 | 7,174 | -0.20(-0.23%) |
Dec 21, 2017 | 87.20 | 90.00 | 84.80 | 88.60 | 9,267 | +1.40(+1.61%) |
Dec 20, 2017 | 85.60 | 87.60 | 82.02 | 87.20 | 7,482 | +1.20(+1.40%) |
Dec 19, 2017 | 87.00 | 87.60 | 84.00 | 86.00 | 6,885 | +0.00(+0.00%) |
Dec 18, 2017 | 84.20 | 86.45 | 80.60 | 86.00 | 8,784 | +2.60(+3.12%) |
Dec 15, 2017 | 82.60 | 84.80 | 78.20 | 83.40 | 16,158 | +0.80(+0.97%) |
Dec 14, 2017 | 84.60 | 87.00 | 79.20 | 82.60 | 25,557 | -2.60(-3.05%) |
Dec 13, 2017 | 84.00 | 87.80 | 82.20 | 85.20 | 13,232 | +0.40(+0.47%) |
Dec 12, 2017 | 91.40 | 92.00 | 81.37 | 84.80 | 33,476 | -8.40(-9.01%) |
Dec 11, 2017 | 109.80 | 109.80 | 89.20 | 93.20 | 93,261 | -4.80(-4.90%) |
Dec 08, 2017 | 102.00 | 104.40 | 96.20 | 98.00 | 56,249 | -2.80(-2.78%) |
Dec 07, 2017 | 101.40 | 104.00 | 96.40 | 100.80 | 19,865 | +2.60(+2.65%) |
Dec 06, 2017 | 105.00 | 107.80 | 93.40 | 98.20 | 28,984 | -2.80(-2.77%) |
Dec 05, 2017 | 99.80 | 109.40 | 97.20 | 101.00 | 41,237 | +5.00(+5.21%) |
Dec 04, 2017 | 96.80 | 98.40 | 91.40 | 96.00 | 11,512 | -0.80(-0.83%) |
Dec 01, 2017 | 98.60 | 99.38 | 94.00 | 96.80 | 5,123 | -0.40(-0.41%) |
Nov 30, 2017 | 101.00 | 101.00 | 94.71 | 97.20 | 5,425 | -2.40(-2.41%) |
Nov 29, 2017 | 99.00 | 101.60 | 97.20 | 99.60 | 12,539 | +2.40(+2.47%) |
Nov 28, 2017 | 94.00 | 99.00 | 91.60 | 97.20 | 8,571 | +3.20(+3.40%) |
Nov 27, 2017 | 99.60 | 100.00 | 94.00 | 94.00 | 8,635 | -2.60(-2.69%) |
Nov 24, 2017 | 98.60 | 99.00 | 95.00 | 96.60 | 2,940 | -2.40(-2.42%) |
Nov 22, 2017 | 89.60 | 100.20 | 88.80 | 99.00 | 11,589 | +8.80(+9.76%) |
Nov 21, 2017 | 89.20 | 92.60 | 86.60 | 90.20 | 5,101 | +2.60(+2.97%) |
Nov 20, 2017 | 91.80 | 96.40 | 86.60 | 87.60 | 5,436 | -5.40(-5.81%) |
Nov 17, 2017 | 88.20 | 98.00 | 88.20 | 93.00 | 14,598 | +5.40(+6.16%) |
Nov 16, 2017 | 85.80 | 90.60 | 85.80 | 87.60 | 5,841 | -0.40(-0.45%) |
Nov 15, 2017 | 85.80 | 89.00 | 82.60 | 88.00 | 5,988 | +2.40(+2.80%) |
Nov 14, 2017 | 89.00 | 90.00 | 85.00 | 85.60 | 4,040 | -3.60(-4.04%) |
Nov 13, 2017 | 89.00 | 90.80 | 88.20 | 89.20 | 5,075 | -0.40(-0.45%) |
Nov 10, 2017 | 85.80 | 89.60 | 85.20 | 89.60 | 6,664 | +4.60(+5.41%) |
Nov 09, 2017 | 82.20 | 88.00 | 81.80 | 85.00 | 3,777 | +2.40(+2.91%) |
Nov 08, 2017 | 80.80 | 83.00 | 80.40 | 82.60 | 3,801 | +1.00(+1.23%) |
Nov 07, 2017 | 83.00 | 84.00 | 80.20 | 81.60 | 4,074 | -1.40(-1.69%) |
Nov 06, 2017 | 85.00 | 86.38 | 80.60 | 83.00 | 9,678 | -2.00(-2.35%) |
Nov 03, 2017 | 84.60 | 86.20 | 81.00 | 85.00 | 4,582 | +2.20(+2.66%) |
Nov 02, 2017 | 85.00 | 86.20 | 81.80 | 82.80 | 7,833 | -3.00(-3.50%) |
Nov 01, 2017 | 85.80 | 87.00 | 83.20 | 85.80 | 7,401 | +0.00(+0.00%) |
Oct 31, 2017 | 92.20 | 93.01 | 83.17 | 85.80 | 19,263 | -7.00(-7.54%) |
Oct 30, 2017 | 87.00 | 93.00 | 84.60 | 92.80 | 12,947 | +6.60(+7.66%) |
Oct 27, 2017 | 83.80 | 89.20 | 82.47 | 86.20 | 26,047 | +4.20(+5.12%) |
Oct 26, 2017 | 84.60 | 84.60 | 81.00 | 82.00 | 9,800 | -3.00(-3.53%) |
Oct 25, 2017 | 83.40 | 85.00 | 80.00 | 85.00 | 11,201 | +2.80(+3.41%) |
Oct 24, 2017 | 86.40 | 88.20 | 82.00 | 82.20 | 15,209 | -3.80(-4.42%) |
Oct 23, 2017 | 91.00 | 91.40 | 86.00 | 86.00 | 9,372 | -4.80(-5.29%) |
Oct 20, 2017 | 88.00 | 93.00 | 87.40 | 90.80 | 13,863 | +4.40(+5.09%) |
Oct 19, 2017 | 92.00 | 94.60 | 86.40 | 86.40 | 20,797 | -3.60(-4.00%) |
Oct 18, 2017 | 97.00 | 99.80 | 89.80 | 90.00 | 98,515 | -38.00(-29.69%) |
Oct 17, 2017 | 128.00 | 134.71 | 126.40 | 128.00 | 4,305 | -1.60(-1.23%) |
Oct 16, 2017 | 126.60 | 136.00 | 126.20 | 129.60 | 8,026 | +2.80(+2.21%) |
Oct 13, 2017 | 140.00 | 140.61 | 126.22 | 126.80 | 8,694 | -12.40(-8.91%) |
Oct 12, 2017 | 144.40 | 153.98 | 131.20 | 139.20 | 15,861 | -8.80(-5.95%) |
Oct 11, 2017 | 122.00 | 172.96 | 120.20 | 148.00 | 112,968 | +27.40(+22.72%) |
Oct 10, 2017 | 118.40 | 122.80 | 113.20 | 120.60 | 5,826 | +6.00(+5.24%) |
Oct 09, 2017 | 119.60 | 125.60 | 113.00 | 114.60 | 6,032 | -6.20(-5.13%) |
Oct 06, 2017 | 117.40 | 125.20 | 117.40 | 120.80 | 6,006 | +3.00(+2.55%) |
Oct 05, 2017 | 118.80 | 126.13 | 117.20 | 117.80 | 9,172 | -2.00(-1.67%) |
Oct 04, 2017 | 119.60 | 120.00 | 113.00 | 119.80 | 8,412 | +2.20(+1.87%) |
Oct 03, 2017 | 127.00 | 128.80 | 114.22 | 117.60 | 13,607 | -11.00(-8.55%) |