Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 80.71 | 85.80 | 80.42 | 84.05 | 431,701 | +4.28(+5.37%) |
Nov 29, 2017 | 82.01 | 84.58 | 78.00 | 79.77 | 343,725 | -1.77(-2.17%) |
Nov 28, 2017 | 80.45 | 81.83 | 77.33 | 81.54 | 410,276 | +1.76(+2.21%) |
Nov 27, 2017 | 81.33 | 83.08 | 78.25 | 79.78 | 321,746 | -1.68(-2.06%) |
Nov 24, 2017 | 78.57 | 83.50 | 78.47 | 81.46 | 201,613 | +3.28(+4.20%) |
Nov 22, 2017 | 79.51 | 81.85 | 77.30 | 78.18 | 203,714 | -1.05(-1.33%) |
Nov 21, 2017 | 75.53 | 79.45 | 75.15 | 79.23 | 297,320 | +3.97(+5.28%) |
Nov 20, 2017 | 76.64 | 77.00 | 74.06 | 75.26 | 295,797 | -1.38(-1.80%) |
Nov 17, 2017 | 74.54 | 79.18 | 74.54 | 76.64 | 340,201 | +1.78(+2.38%) |
Nov 16, 2017 | 72.05 | 78.98 | 72.05 | 74.86 | 507,019 | +2.97(+4.13%) |
Nov 15, 2017 | 71.81 | 72.12 | 69.69 | 71.89 | 254,963 | +0.81(+1.14%) |
Nov 14, 2017 | 71.71 | 73.88 | 69.27 | 71.08 | 445,868 | -0.15(-0.21%) |
Nov 13, 2017 | 66.33 | 71.70 | 66.28 | 71.23 | 382,858 | +4.73(+7.11%) |
Nov 10, 2017 | 67.30 | 68.10 | 65.93 | 66.50 | 199,959 | -0.60(-0.89%) |
Nov 09, 2017 | 66.01 | 69.62 | 64.72 | 67.10 | 327,696 | +1.51(+2.30%) |
Nov 08, 2017 | 65.16 | 66.81 | 64.88 | 65.59 | 198,928 | +0.23(+0.35%) |
Nov 07, 2017 | 65.69 | 65.91 | 63.76 | 65.36 | 178,708 | +0.59(+0.91%) |
Nov 06, 2017 | 65.28 | 66.44 | 64.00 | 64.77 | 124,332 | -0.20(-0.31%) |
Nov 03, 2017 | 66.00 | 67.49 | 64.53 | 64.97 | 182,958 | -1.03(-1.56%) |
Nov 02, 2017 | 65.18 | 67.00 | 64.71 | 66.00 | 243,342 | +1.05(+1.62%) |
Nov 01, 2017 | 66.14 | 67.04 | 63.82 | 64.95 | 215,385 | -1.08(-1.64%) |
Oct 31, 2017 | 65.67 | 67.23 | 64.40 | 66.03 | 183,601 | +0.54(+0.82%) |
Oct 30, 2017 | 64.51 | 66.28 | 63.94 | 65.49 | 143,322 | +0.77(+1.19%) |
Oct 27, 2017 | 67.62 | 68.20 | 64.34 | 64.72 | 555,589 | -3.09(-4.56%) |
Oct 26, 2017 | 66.00 | 68.94 | 65.08 | 67.81 | 466,791 | +1.24(+1.86%) |
Oct 25, 2017 | 64.51 | 66.93 | 64.35 | 66.57 | 327,616 | +1.73(+2.67%) |
Oct 24, 2017 | 65.08 | 65.67 | 64.00 | 64.84 | 248,265 | +0.32(+0.50%) |
Oct 23, 2017 | 65.18 | 66.20 | 64.09 | 64.52 | 347,441 | -0.15(-0.23%) |
Oct 20, 2017 | 67.38 | 67.38 | 62.75 | 64.67 | 240,327 | -2.07(-3.10%) |
Oct 19, 2017 | 62.64 | 66.82 | 62.64 | 66.74 | 383,844 | +3.30(+5.20%) |
Oct 18, 2017 | 65.33 | 65.33 | 60.42 | 63.44 | 540,594 | -2.08(-3.17%) |
Oct 17, 2017 | 66.70 | 68.18 | 65.47 | 65.52 | 761,186 | -1.20(-1.80%) |
Oct 16, 2017 | 69.95 | 70.04 | 66.25 | 66.72 | 797,433 | -2.83(-4.07%) |
Oct 13, 2017 | 70.85 | 72.15 | 68.45 | 69.55 | 2,051,281 | -1.25(-1.77%) |
Oct 12, 2017 | 70.10 | 72.84 | 69.10 | 70.80 | 433,468 | +0.86(+1.23%) |
Oct 11, 2017 | 70.10 | 73.70 | 67.10 | 69.94 | 1,201,227 | -0.47(-0.67%) |
Oct 10, 2017 | 53.21 | 70.48 | 50.00 | 70.41 | 5,827,264 | +35.41(+101.17%) |
Oct 09, 2017 | 35.42 | 35.63 | 34.56 | 35.00 | 169,271 | -0.68(-1.91%) |
Oct 06, 2017 | 35.96 | 36.30 | 34.98 | 35.68 | 235,100 | -0.27(-0.75%) |
Oct 05, 2017 | 35.37 | 35.97 | 34.89 | 35.95 | 123,518 | +0.74(+2.10%) |
Oct 04, 2017 | 35.15 | 35.43 | 34.73 | 35.21 | 157,757 | -0.09(-0.25%) |
Oct 03, 2017 | 35.50 | 35.80 | 34.63 | 35.30 | 212,865 | -0.24(-0.68%) |
Oct 02, 2017 | 35.13 | 35.80 | 35.00 | 35.54 | 205,870 | +0.59(+1.69%) |
Sep 29, 2017 | 34.44 | 35.15 | 34.44 | 34.95 | 214,849 | +0.24(+0.69%) |
Sep 28, 2017 | 34.50 | 34.91 | 33.92 | 34.71 | 96,324 | +0.33(+0.96%) |
Sep 27, 2017 | 34.00 | 35.34 | 33.76 | 34.38 | 181,007 | +0.64(+1.90%) |
Sep 26, 2017 | 34.01 | 34.01 | 33.62 | 33.74 | 89,576 | -0.27(-0.79%) |
Sep 25, 2017 | 33.80 | 34.60 | 33.57 | 34.01 | 247,503 | -0.09(-0.26%) |
Sep 22, 2017 | 34.70 | 34.71 | 33.85 | 34.10 | 109,719 | -0.43(-1.25%) |
Sep 21, 2017 | 34.70 | 35.06 | 34.25 | 34.53 | 108,622 | -0.12(-0.35%) |
Sep 20, 2017 | 35.37 | 35.80 | 34.16 | 34.65 | 149,545 | -0.13(-0.37%) |
Sep 19, 2017 | 35.81 | 35.96 | 34.23 | 34.78 | 252,563 | -1.02(-2.85%) |
Sep 18, 2017 | 32.96 | 37.62 | 32.16 | 35.80 | 1,021,381 | +3.73(+11.63%) |
Sep 15, 2017 | 32.04 | 32.21 | 30.84 | 32.07 | 993,223 | +0.62(+1.97%) |
Sep 14, 2017 | 32.40 | 32.61 | 31.30 | 31.45 | 423,130 | -1.14(-3.50%) |
Sep 13, 2017 | 32.17 | 33.00 | 31.50 | 32.59 | 333,618 | +0.50(+1.56%) |
Sep 12, 2017 | 32.40 | 33.58 | 31.88 | 32.09 | 338,403 | -0.31(-0.96%) |
Sep 11, 2017 | 32.02 | 32.47 | 31.50 | 32.40 | 466,564 | +0.56(+1.76%) |
Sep 08, 2017 | 31.66 | 32.10 | 31.30 | 31.84 | 297,591 | +0.16(+0.51%) |
Sep 07, 2017 | 30.60 | 32.05 | 30.58 | 31.68 | 725,345 | +1.12(+3.66%) |
Sep 06, 2017 | 29.36 | 31.00 | 29.36 | 30.56 | 347,442 | +1.14(+3.87%) |
Sep 05, 2017 | 29.40 | 30.05 | 28.13 | 29.42 | 371,709 | -0.16(-0.54%) |