Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 89.87 | 92.24 | 89.73 | 90.23 | 5,672 | +1.23(+1.38%) |
Nov 29, 2017 | 88.12 | 89.79 | 87.68 | 89.00 | 3,533 | +0.53(+0.59%) |
Nov 28, 2017 | 90.14 | 90.23 | 86.29 | 88.47 | 4,004 | -1.23(-1.37%) |
Nov 27, 2017 | 89.09 | 90.14 | 86.37 | 89.70 | 5,339 | +0.53(+0.59%) |
Nov 24, 2017 | 87.86 | 90.75 | 87.86 | 89.17 | 4,552 | +0.70(+0.79%) |
Nov 22, 2017 | 87.60 | 89.26 | 86.81 | 88.47 | 2,915 | +1.14(+1.31%) |
Nov 21, 2017 | 84.53 | 89.35 | 84.53 | 87.33 | 4,651 | +2.19(+2.57%) |
Nov 20, 2017 | 87.24 | 87.67 | 84.53 | 85.14 | 3,028 | -1.93(-2.22%) |
Nov 17, 2017 | 86.37 | 87.67 | 86.10 | 87.07 | 2,798 | +0.96(+1.12%) |
Nov 16, 2017 | 85.32 | 87.86 | 85.05 | 86.10 | 2,910 | +0.44(+0.51%) |
Nov 15, 2017 | 85.14 | 86.46 | 84.08 | 85.67 | 4,428 | -0.18(-0.20%) |
Nov 14, 2017 | 88.21 | 88.73 | 83.25 | 85.84 | 8,819 | -2.02(-2.30%) |
Nov 13, 2017 | 86.02 | 87.86 | 84.14 | 87.86 | 6,563 | +2.37(+2.77%) |
Nov 10, 2017 | 85.58 | 86.89 | 84.70 | 85.49 | 9,598 | +0.00(+0.00%) |
Nov 09, 2017 | 76.55 | 87.24 | 76.46 | 85.49 | 19,097 | +10.35(+13.77%) |
Nov 08, 2017 | 75.93 | 75.93 | 74.17 | 75.14 | 9,795 | -0.44(-0.58%) |
Nov 07, 2017 | 74.27 | 75.93 | 73.30 | 75.58 | 11,556 | +0.70(+0.94%) |
Nov 06, 2017 | 73.30 | 74.97 | 73.30 | 74.88 | 7,942 | +0.53(+0.71%) |
Nov 03, 2017 | 80.32 | 81.19 | 71.72 | 74.36 | 22,090 | -8.25(-9.99%) |
Nov 02, 2017 | 81.11 | 85.14 | 80.91 | 82.61 | 4,396 | +1.41(+1.74%) |
Nov 01, 2017 | 82.25 | 82.25 | 80.67 | 81.19 | 3,794 | -0.44(-0.54%) |
Oct 31, 2017 | 84.44 | 84.44 | 80.84 | 81.63 | 7,428 | -1.23(-1.48%) |
Oct 30, 2017 | 79.97 | 83.29 | 79.97 | 82.86 | 10,916 | +1.67(+2.05%) |
Oct 27, 2017 | 81.81 | 84.88 | 80.98 | 81.19 | 7,960 | +0.09(+0.11%) |
Oct 26, 2017 | 81.37 | 81.72 | 80.58 | 81.11 | 7,973 | +0.79(+0.98%) |
Oct 25, 2017 | 80.93 | 80.93 | 79.09 | 80.32 | 4,727 | +0.09(+0.11%) |
Oct 24, 2017 | 78.39 | 81.02 | 77.86 | 80.23 | 11,312 | -1.75(-2.14%) |
Oct 23, 2017 | 86.28 | 87.22 | 81.02 | 81.98 | 17,007 | +0.35(+0.43%) |
Oct 20, 2017 | 79.79 | 86.46 | 79.79 | 81.63 | 17,564 | +2.37(+2.99%) |
Oct 19, 2017 | 78.30 | 80.16 | 78.04 | 79.27 | 12,144 | +0.09(+0.11%) |
Oct 18, 2017 | 84.00 | 84.18 | 76.46 | 79.18 | 35,767 | -5.09(-6.04%) |
Oct 17, 2017 | 90.40 | 90.59 | 83.12 | 84.26 | 31,733 | -6.75(-7.42%) |
Oct 16, 2017 | 103.64 | 104.34 | 89.87 | 91.01 | 32,226 | -14.47(-13.72%) |
Oct 13, 2017 | 105.13 | 106.18 | 105.13 | 105.48 | 5,154 | +0.44(+0.42%) |
Oct 12, 2017 | 105.13 | 106.01 | 104.52 | 105.04 | 5,523 | -0.17(-0.17%) |
Oct 11, 2017 | 105.66 | 106.89 | 104.43 | 105.22 | 3,510 | -0.35(-0.33%) |
Oct 10, 2017 | 104.08 | 107.85 | 103.90 | 105.57 | 13,375 | +0.53(+0.50%) |
Oct 09, 2017 | 103.73 | 105.83 | 103.64 | 105.04 | 10,966 | +2.10(+2.04%) |
Oct 06, 2017 | 102.76 | 104.17 | 102.76 | 102.94 | 4,420 | -0.79(-0.76%) |
Oct 05, 2017 | 101.27 | 104.33 | 101.12 | 103.73 | 6,927 | +1.93(+1.89%) |
Oct 04, 2017 | 103.47 | 103.94 | 101.27 | 101.80 | 4,970 | -0.26(-0.26%) |
Oct 03, 2017 | 104.78 | 104.78 | 101.27 | 102.06 | 11,284 | -2.37(-2.27%) |
Oct 02, 2017 | 102.85 | 106.62 | 102.57 | 104.43 | 18,005 | +3.16(+3.12%) |
Sep 29, 2017 | 97.68 | 103.02 | 97.68 | 101.27 | 11,968 | +2.89(+2.94%) |
Sep 28, 2017 | 101.97 | 102.33 | 95.75 | 98.38 | 8,392 | -3.24(-3.19%) |
Sep 27, 2017 | 99.75 | 101.62 | 9,353 | -0.60(-0.58%) | ||
Sep 26, 2017 | 97.45 | 102.48 | 97.45 | 102.22 | 15,739 | +4.69(+4.80%) |
Sep 25, 2017 | 97.79 | 98.30 | 95.41 | 97.54 | 13,766 | +3.15(+3.34%) |
Sep 22, 2017 | 94.13 | 94.89 | 92.94 | 94.38 | 9,509 | +0.77(+0.82%) |
Sep 21, 2017 | 94.21 | 95.15 | 92.85 | 93.62 | 7,409 | +1.02(+1.10%) |
Sep 20, 2017 | 92.94 | 96.00 | 92.42 | 92.59 | 9,230 | -0.26(-0.28%) |
Sep 19, 2017 | 96.68 | 97.02 | 91.66 | 92.85 | 11,219 | -3.75(-3.88%) |
Sep 18, 2017 | 96.26 | 100.01 | 95.92 | 96.60 | 8,427 | +0.43(+0.44%) |
Sep 15, 2017 | 96.26 | 99.15 | 96.17 | 96.17 | 5,222 | +0.60(+0.62%) |
Sep 14, 2017 | 96.68 | 98.81 | 94.21 | 95.58 | 16,609 | -1.02(-1.06%) |
Sep 13, 2017 | 96.26 | 100.52 | 96.26 | 96.60 | 6,327 | -0.17(-0.18%) |
Sep 12, 2017 | 96.26 | 96.85 | 96.26 | 96.77 | 3,102 | -0.09(-0.09%) |
Sep 11, 2017 | 93.79 | 97.11 | 93.51 | 96.85 | 4,071 | +3.15(+3.36%) |
Sep 08, 2017 | 93.79 | 94.13 | 92.81 | 93.70 | 3,281 | +0.17(+0.18%) |
Sep 07, 2017 | 90.98 | 94.20 | 90.98 | 93.53 | 2,921 | +2.56(+2.81%) |
Sep 06, 2017 | 92.42 | 93.11 | 90.38 | 90.98 | 1,407 | -1.53(-1.66%) |
Sep 05, 2017 | 90.29 | 92.51 | 89.95 | 92.51 | 3,645 | +2.30(+2.55%) |