Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 88.85 | 91.25 | 88.03 | 89.91 | 142,670 | +2.25(+2.57%) |
Nov 29, 2017 | 85.63 | 88.09 | 84.68 | 87.66 | 135,551 | +2.88(+3.40%) |
Nov 28, 2017 | 81.92 | 85.22 | 81.81 | 84.78 | 109,693 | +3.70(+4.56%) |
Nov 27, 2017 | 82.51 | 82.51 | 80.52 | 81.08 | 85,409 | -1.22(-1.48%) |
Nov 24, 2017 | 81.57 | 82.58 | 81.28 | 82.29 | 45,336 | +1.46(+1.81%) |
Nov 22, 2017 | 81.81 | 81.82 | 79.88 | 80.83 | 73,644 | -0.08(-0.10%) |
Nov 21, 2017 | 78.30 | 81.21 | 77.91 | 80.91 | 98,473 | +3.73(+4.83%) |
Nov 20, 2017 | 75.95 | 77.35 | 75.95 | 77.18 | 84,105 | +1.61(+2.13%) |
Nov 17, 2017 | 73.29 | 76.52 | 72.93 | 75.58 | 58,036 | +2.01(+2.73%) |
Nov 16, 2017 | 72.98 | 74.74 | 72.98 | 73.57 | 50,870 | +1.01(+1.39%) |
Nov 15, 2017 | 73.87 | 74.02 | 71.24 | 72.56 | 65,749 | -1.68(-2.27%) |
Nov 14, 2017 | 71.91 | 74.50 | 70.70 | 74.24 | 58,614 | +2.17(+3.01%) |
Nov 13, 2017 | 70.20 | 72.60 | 69.25 | 72.07 | 42,985 | +1.02(+1.44%) |
Nov 10, 2017 | 70.74 | 71.91 | 70.61 | 71.05 | 35,878 | +0.07(+0.10%) |
Nov 09, 2017 | 69.63 | 71.94 | 67.49 | 70.98 | 45,385 | +0.62(+0.89%) |
Nov 08, 2017 | 68.02 | 70.51 | 66.37 | 70.35 | 32,307 | +2.40(+3.53%) |
Nov 07, 2017 | 68.60 | 69.36 | 67.33 | 67.96 | 34,525 | -0.38(-0.55%) |
Nov 06, 2017 | 65.90 | 68.54 | 65.84 | 68.34 | 56,121 | +1.99(+3.01%) |
Nov 03, 2017 | 66.13 | 67.64 | 65.76 | 66.34 | 43,164 | +0.37(+0.57%) |
Nov 02, 2017 | 71.57 | 71.57 | 64.62 | 65.97 | 150,013 | -5.08(-7.15%) |
Nov 01, 2017 | 70.81 | 72.56 | 69.69 | 71.05 | 76,774 | +1.22(+1.74%) |
Oct 31, 2017 | 67.78 | 70.21 | 67.78 | 69.83 | 60,510 | +2.36(+3.49%) |
Oct 30, 2017 | 69.21 | 66.72 | 67.47 | 63,379 | -0.36(-0.53%) | |
Oct 27, 2017 | 67.54 | 68.00 | 65.94 | 67.83 | 59,326 | +0.70(+1.04%) |
Oct 26, 2017 | 65.26 | 67.56 | 65.26 | 67.13 | 52,410 | +2.38(+3.67%) |
Oct 25, 2017 | 66.09 | 67.30 | 63.79 | 64.75 | 70,079 | -1.06(-1.61%) |
Oct 24, 2017 | 64.40 | 65.85 | 64.40 | 65.82 | 47,565 | +1.96(+3.07%) |
Oct 23, 2017 | 65.65 | 65.65 | 63.78 | 63.86 | 42,634 | +0.20(+0.32%) |
Oct 20, 2017 | 63.08 | 64.33 | 62.90 | 63.65 | 37,526 | +1.57(+2.53%) |
Oct 19, 2017 | 58.49 | 62.14 | 58.49 | 62.09 | 20,678 | +2.92(+4.94%) |
Oct 18, 2017 | 59.11 | 59.52 | 58.03 | 59.16 | 17,177 | +0.58(+1.00%) |
Oct 17, 2017 | 59.51 | 59.51 | 58.46 | 58.58 | 9,553 | -0.19(-0.33%) |
Oct 16, 2017 | 58.62 | 59.18 | 58.20 | 58.77 | 18,534 | +0.26(+0.45%) |
Oct 13, 2017 | 58.87 | 59.17 | 58.39 | 58.51 | 13,102 | -0.22(-0.38%) |
Oct 12, 2017 | 59.24 | 59.32 | 58.69 | 58.74 | 23,110 | -0.36(-0.61%) |
Oct 11, 2017 | 58.32 | 59.12 | 58.07 | 59.10 | 16,868 | +1.01(+1.74%) |
Oct 10, 2017 | 58.67 | 58.81 | 57.07 | 58.08 | 29,174 | -0.25(-0.43%) |
Oct 09, 2017 | 58.91 | 59.37 | 57.95 | 58.34 | 23,554 | -0.14(-0.23%) |
Oct 06, 2017 | 57.46 | 58.69 | 57.46 | 58.47 | 19,178 | +0.75(+1.31%) |
Oct 05, 2017 | 59.00 | 59.14 | 57.46 | 57.72 | 49,196 | -0.76(-1.31%) |
Oct 04, 2017 | 57.16 | 58.54 | 56.50 | 58.48 | 30,785 | +1.61(+2.83%) |
Oct 03, 2017 | 56.43 | 57.20 | 54.41 | 56.88 | 48,224 | +1.72(+3.12%) |
Oct 02, 2017 | 54.69 | 55.45 | 54.30 | 55.16 | 34,635 | +0.52(+0.96%) |
Sep 29, 2017 | 54.34 | 54.87 | 53.74 | 54.63 | 34,945 | +1.62(+3.06%) |
Sep 28, 2017 | 50.63 | 53.08 | 50.63 | 53.01 | 16,154 | +2.32(+4.57%) |
Sep 27, 2017 | 50.17 | 50.84 | 49.18 | 50.69 | 19,455 | +0.81(+1.62%) |
Sep 26, 2017 | 48.86 | 50.28 | 48.86 | 49.88 | 30,540 | +1.26(+2.58%) |
Sep 25, 2017 | 48.02 | 48.72 | 47.38 | 48.63 | 7,621 | +1.10(+2.32%) |
Sep 22, 2017 | 47.62 | 48.35 | 47.53 | 47.53 | 4,727 | +0.09(+0.18%) |
Sep 21, 2017 | 46.55 | 47.56 | 46.55 | 47.44 | 8,453 | +0.54(+1.15%) |
Sep 20, 2017 | 47.53 | 48.11 | 46.85 | 46.90 | 16,921 | -1.57(-3.25%) |
Sep 19, 2017 | 48.10 | 48.60 | 47.56 | 48.47 | 11,197 | +0.59(+1.24%) |
Sep 18, 2017 | 46.61 | 48.09 | 46.61 | 47.88 | 12,292 | +0.91(+1.93%) |
Sep 15, 2017 | 48.04 | 48.04 | 46.11 | 46.97 | 17,561 | -0.27(-0.58%) |
Sep 14, 2017 | 46.48 | 47.52 | 46.31 | 47.24 | 17,349 | +0.42(+0.90%) |
Sep 13, 2017 | 48.88 | 48.98 | 46.16 | 46.82 | 26,435 | -1.77(-3.65%) |
Sep 12, 2017 | 47.21 | 48.60 | 47.21 | 48.60 | 23,610 | +1.63(+3.48%) |
Sep 11, 2017 | 46.51 | 47.01 | 45.71 | 46.97 | 51,830 | +0.98(+2.14%) |
Sep 08, 2017 | 44.31 | 46.71 | 44.15 | 45.98 | 53,566 | +1.49(+3.36%) |
Sep 07, 2017 | 45.25 | 45.25 | 44.11 | 44.49 | 24,535 | -0.12(-0.26%) |
Sep 06, 2017 | 44.54 | 44.92 | 43.81 | 44.60 | 15,518 | +0.76(+1.74%) |
Sep 05, 2017 | 46.10 | 46.10 | 42.92 | 43.84 | 19,617 | -1.04(-2.32%) |