Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 02, 2017 | 126.20 | 136.00 | 124.00 | 128.60 | 12,895 | +5.80(+4.72%) |
Sep 29, 2017 | 126.20 | 132.40 | 122.20 | 122.80 | 11,504 | -3.40(-2.69%) |
Sep 28, 2017 | 135.20 | 139.80 | 124.40 | 126.20 | 12,200 | -11.20(-8.15%) |
Sep 27, 2017 | 141.60 | 146.00 | 134.20 | 137.40 | 11,102 | -4.80(-3.38%) |
Sep 26, 2017 | 143.60 | 147.00 | 130.60 | 142.20 | 23,445 | -3.40(-2.34%) |
Sep 25, 2017 | 168.40 | 169.16 | 140.20 | 145.60 | 29,672 | -18.00(-11.00%) |
Sep 22, 2017 | 196.60 | 209.80 | 162.87 | 163.60 | 181,637 | -11.20(-6.41%) |
Sep 21, 2017 | 129.00 | 239.00 | 123.72 | 174.80 | 538,904 | +63.00(+56.35%) |
Sep 20, 2017 | 115.60 | 119.16 | 107.60 | 111.80 | 4,183 | -2.80(-2.44%) |
Sep 19, 2017 | 114.60 | 129.98 | 109.00 | 114.60 | 5,742 | +1.60(+1.42%) |
Sep 18, 2017 | 108.20 | 119.80 | 103.08 | 113.00 | 3,378 | +4.80(+4.44%) |
Sep 15, 2017 | 114.20 | 115.80 | 103.00 | 108.20 | 5,751 | -8.80(-7.52%) |
Sep 14, 2017 | 126.60 | 139.48 | 114.82 | 117.00 | 11,447 | -12.80(-9.86%) |
Sep 13, 2017 | 118.00 | 160.00 | 118.00 | 129.80 | 49,602 | +12.80(+10.94%) |
Sep 12, 2017 | 102.00 | 117.80 | 97.00 | 117.00 | 14,217 | +20.80(+21.62%) |
Sep 11, 2017 | 83.80 | 97.70 | 80.00 | 96.20 | 7,014 | +16.20(+20.25%) |
Sep 08, 2017 | 75.60 | 80.00 | 72.20 | 80.00 | 2,013 | +8.20(+11.42%) |
Sep 07, 2017 | 69.56 | 76.22 | 69.40 | 71.80 | 1,190 | -0.40(-0.55%) |
Sep 06, 2017 | 71.40 | 76.56 | 71.40 | 72.20 | 2,042 | +1.00(+1.40%) |
Sep 05, 2017 | 67.96 | 75.20 | 67.96 | 71.20 | 869 | -0.78(-1.09%) |