Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 85.10 | 85.15 | 83.06 | 83.59 | 11,401 | -1.17(-1.38%) |
Nov 29, 2017 | 84.52 | 87.10 | 84.42 | 84.76 | 11,301 | +0.58(+0.69%) |
Nov 28, 2017 | 81.94 | 84.18 | 81.94 | 84.18 | 7,271 | +1.85(+2.25%) |
Nov 27, 2017 | 82.81 | 83.11 | 82.33 | 82.33 | 3,631 | -0.49(-0.59%) |
Nov 24, 2017 | 83.30 | 83.30 | 81.65 | 82.81 | 4,886 | -0.29(-0.35%) |
Nov 22, 2017 | 82.91 | 84.18 | 82.91 | 83.11 | 8,384 | +0.39(+0.47%) |
Nov 21, 2017 | 82.67 | 82.91 | 82.67 | 82.72 | 5,493 | +0.19(+0.24%) |
Nov 20, 2017 | 82.52 | 82.52 | 82.13 | 82.52 | 2,831 | +0.10(+0.12%) |
Nov 17, 2017 | 81.94 | 82.91 | 81.94 | 82.42 | 5,546 | -0.15(-0.18%) |
Nov 16, 2017 | 81.40 | 82.57 | 80.87 | 82.57 | 7,189 | +1.70(+2.11%) |
Nov 15, 2017 | 81.45 | 81.69 | 80.87 | 80.87 | 7,574 | -0.83(-1.01%) |
Nov 14, 2017 | 81.84 | 81.94 | 81.16 | 81.69 | 6,760 | +0.44(+0.54%) |
Nov 13, 2017 | 81.55 | 81.55 | 81.26 | 81.26 | 3,568 | -0.54(-0.66%) |
Nov 10, 2017 | 82.20 | 82.23 | 81.60 | 81.79 | 2,978 | -0.34(-0.42%) |
Nov 09, 2017 | 80.62 | 82.13 | 80.38 | 82.13 | 7,434 | +1.02(+1.26%) |
Nov 08, 2017 | 82.13 | 82.13 | 80.87 | 81.11 | 4,820 | -1.32(-1.60%) |
Nov 07, 2017 | 83.50 | 83.50 | 81.99 | 82.42 | 5,897 | -0.93(-1.11%) |
Nov 06, 2017 | 83.30 | 83.40 | 83.06 | 83.35 | 4,371 | +0.44(+0.53%) |
Nov 03, 2017 | 83.06 | 83.30 | 82.62 | 82.91 | 7,991 | -0.63(-0.76%) |
Nov 02, 2017 | 82.08 | 83.64 | 81.65 | 83.55 | 3,308 | +1.66(+2.02%) |
Nov 01, 2017 | 82.62 | 83.01 | 81.40 | 81.89 | 5,650 | -0.88(-1.06%) |
Oct 31, 2017 | 83.16 | 83.74 | 82.38 | 82.77 | 18,136 | +0.41(+0.50%) |
Oct 30, 2017 | 83.96 | 84.64 | 82.21 | 82.36 | 9,748 | -2.04(-2.42%) |
Oct 27, 2017 | 83.67 | 84.55 | 83.67 | 84.40 | 13,053 | +1.41(+1.70%) |
Oct 26, 2017 | 82.99 | 82.99 | 82.79 | 82.99 | 3,924 | +0.15(+0.18%) |
Oct 25, 2017 | 82.45 | 82.84 | 81.77 | 82.84 | 7,268 | +0.19(+0.24%) |
Oct 24, 2017 | 83.28 | 83.28 | 82.65 | 82.65 | 9,830 | -0.44(-0.53%) |
Oct 23, 2017 | 82.50 | 83.48 | 82.50 | 83.09 | 9,896 | +0.24(+0.29%) |
Oct 20, 2017 | 82.75 | 83.33 | 82.55 | 82.84 | 13,676 | +0.88(+1.07%) |
Oct 19, 2017 | 82.55 | 82.70 | 81.82 | 81.97 | 9,723 | -0.73(-0.88%) |
Oct 18, 2017 | 82.36 | 83.14 | 82.11 | 82.70 | 7,061 | +0.34(+0.41%) |
Oct 17, 2017 | 83.04 | 83.04 | 82.36 | 82.36 | 7,187 | -0.92(-1.11%) |
Oct 16, 2017 | 83.14 | 83.72 | 82.98 | 83.28 | 15,293 | +0.00(+0.00%) |
Oct 13, 2017 | 82.84 | 84.30 | 81.09 | 83.28 | 21,836 | +0.19(+0.23%) |
Oct 12, 2017 | 84.71 | 84.98 | 83.09 | 83.09 | 15,968 | -2.24(-2.62%) |
Oct 11, 2017 | 83.72 | 86.88 | 83.67 | 85.32 | 22,980 | +0.88(+1.04%) |
Oct 10, 2017 | 82.70 | 84.50 | 82.26 | 84.45 | 13,797 | +2.53(+3.09%) |
Oct 09, 2017 | 80.85 | 82.60 | 80.85 | 81.92 | 4,031 | +0.83(+1.02%) |
Oct 06, 2017 | 80.02 | 81.19 | 79.88 | 81.09 | 6,414 | +1.07(+1.34%) |
Oct 05, 2017 | 79.58 | 80.12 | 79.58 | 80.02 | 4,654 | +0.19(+0.24%) |
Oct 04, 2017 | 79.44 | 80.12 | 79.05 | 79.83 | 6,075 | +0.54(+0.67%) |
Oct 03, 2017 | 79.00 | 79.78 | 78.42 | 79.29 | 27,346 | -0.15(-0.18%) |
Oct 02, 2017 | 77.74 | 80.51 | 77.54 | 79.44 | 28,546 | +1.51(+1.94%) |
Sep 29, 2017 | 77.88 | 78.27 | 76.96 | 77.93 | 11,706 | +0.34(+0.44%) |
Sep 28, 2017 | 76.37 | 78.90 | 75.21 | 77.59 | 34,429 | +1.22(+1.59%) |
Sep 27, 2017 | 74.23 | 76.62 | 73.94 | 76.37 | 33,841 | +2.09(+2.82%) |
Sep 26, 2017 | 72.97 | 75.69 | 72.97 | 74.28 | 12,388 | +1.17(+1.60%) |
Sep 25, 2017 | 73.70 | 73.70 | 72.82 | 73.11 | 13,210 | -0.73(-0.99%) |
Sep 22, 2017 | 69.17 | 74.04 | 69.17 | 73.84 | 29,091 | +4.91(+7.13%) |
Sep 21, 2017 | 67.96 | 69.27 | 67.62 | 68.93 | 9,872 | +1.02(+1.50%) |
Sep 20, 2017 | 67.71 | 68.01 | 67.42 | 67.91 | 15,831 | -0.15(-0.21%) |
Sep 19, 2017 | 67.52 | 68.06 | 67.33 | 68.06 | 4,276 | +0.73(+1.08%) |
Sep 18, 2017 | 65.18 | 68.59 | 65.18 | 67.33 | 28,836 | +1.99(+3.05%) |
Sep 15, 2017 | 65.33 | 65.33 | 65.16 | 65.33 | 13,487 | +0.15(+0.22%) |
Sep 14, 2017 | 64.70 | 65.33 | 64.70 | 65.18 | 9,806 | +0.24(+0.37%) |
Sep 13, 2017 | 64.94 | 64.99 | 64.75 | 64.94 | 12,472 | +0.00(+0.00%) |
Sep 12, 2017 | 64.89 | 64.99 | 64.84 | 64.94 | 8,229 | +0.05(+0.07%) |
Sep 11, 2017 | 64.84 | 64.89 | 64.70 | 64.89 | 2,783 | +0.63(+0.98%) |
Sep 08, 2017 | 64.36 | 64.99 | 63.87 | 64.26 | 10,723 | -0.10(-0.15%) |
Sep 07, 2017 | 64.36 | 64.89 | 63.43 | 64.36 | 19,290 | -0.24(-0.38%) |
Sep 06, 2017 | 64.84 | 64.84 | 64.46 | 64.60 | 4,957 | -0.29(-0.45%) |
Sep 05, 2017 | 64.80 | 65.14 | 64.70 | 64.89 | 5,042 | -0.19(-0.30%) |