Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 97.30 | 97.30 | 97.30 | 0 | -2.60(-2.60%) | |
Dec 28, 2017 | 102.20 | 106.90 | 98.60 | 99.90 | 196,057 | +1.20(+1.22%) |
Dec 27, 2017 | 99.70 | 102.80 | 96.00 | 98.70 | 146,520 | -0.85(-0.85%) |
Dec 26, 2017 | 103.00 | 111.58 | 98.70 | 99.55 | 356,039 | -1.55(-1.53%) |
Dec 22, 2017 | 90.90 | 106.60 | 87.50 | 101.10 | 383,952 | +10.00(+10.98%) |
Dec 21, 2017 | 89.00 | 95.60 | 87.10 | 91.10 | 124,179 | +2.50(+2.82%) |
Dec 20, 2017 | 95.90 | 101.00 | 86.50 | 88.60 | 258,048 | -7.10(-7.42%) |
Dec 19, 2017 | 92.60 | 108.20 | 91.00 | 95.70 | 563,398 | +5.10(+5.63%) |
Dec 18, 2017 | 90.30 | 97.30 | 82.50 | 90.60 | 461,877 | +12.50(+16.01%) |
Dec 15, 2017 | 77.30 | 80.39 | 70.50 | 78.10 | 191,887 | +0.60(+0.77%) |
Dec 14, 2017 | 86.20 | 87.00 | 72.00 | 77.50 | 179,253 | -3.10(-3.85%) |
Dec 13, 2017 | 85.20 | 85.99 | 76.00 | 80.60 | 194,761 | -3.80(-4.50%) |
Dec 12, 2017 | 97.70 | 98.80 | 83.50 | 84.40 | 294,647 | -13.20(-13.52%) |
Dec 11, 2017 | 90.30 | 103.40 | 84.00 | 97.60 | 362,012 | +9.20(+10.41%) |
Dec 08, 2017 | 75.30 | 93.38 | 73.84 | 88.40 | 324,236 | +14.30(+19.30%) |
Dec 07, 2017 | 73.70 | 77.20 | 72.29 | 74.10 | 79,779 | -0.90(-1.20%) |
Dec 06, 2017 | 80.60 | 83.80 | 71.60 | 75.00 | 109,299 | -4.00(-5.06%) |
Dec 05, 2017 | 79.90 | 82.90 | 76.30 | 79.00 | 84,309 | -0.20(-0.25%) |
Dec 04, 2017 | 87.90 | 87.90 | 76.10 | 79.20 | 133,519 | -8.80(-10.00%) |
Dec 01, 2017 | 88.30 | 97.00 | 86.20 | 88.00 | 205,502 | -1.70(-1.90%) |
Nov 30, 2017 | 83.00 | 91.50 | 80.50 | 89.70 | 164,920 | +5.80(+6.91%) |
Nov 29, 2017 | 92.10 | 95.50 | 82.50 | 83.90 | 119,578 | -7.50(-8.21%) |
Nov 28, 2017 | 84.30 | 95.75 | 75.60 | 91.40 | 193,294 | +5.20(+6.03%) |
Nov 27, 2017 | 93.30 | 97.50 | 85.50 | 86.20 | 184,312 | -5.30(-5.79%) |
Nov 24, 2017 | 93.80 | 97.90 | 85.50 | 91.50 | 210,966 | +6.10(+7.14%) |
Nov 22, 2017 | 70.30 | 93.50 | 70.30 | 85.40 | 419,387 | +13.90(+19.44%) |
Nov 21, 2017 | 71.00 | 78.70 | 67.90 | 71.50 | 224,312 | -5.20(-6.78%) |
Nov 20, 2017 | 59.70 | 77.50 | 59.40 | 76.70 | 343,452 | +16.70(+27.83%) |
Nov 17, 2017 | 58.10 | 61.00 | 55.00 | 60.00 | 150,428 | +3.20(+5.63%) |
Nov 16, 2017 | 47.50 | 62.40 | 47.50 | 56.80 | 427,321 | +8.60(+17.84%) |
Nov 15, 2017 | 46.00 | 51.97 | 43.60 | 48.20 | 371,291 | +0.10(+0.21%) |
Nov 14, 2017 | 40.10 | 51.00 | 38.00 | 48.10 | 644,261 | +10.99(+29.62%) |
Nov 13, 2017 | 35.90 | 38.40 | 35.50 | 37.11 | 26,440 | +0.31(+0.84%) |
Nov 10, 2017 | 34.20 | 37.50 | 33.90 | 36.80 | 16,872 | +2.90(+8.55%) |
Nov 09, 2017 | 35.00 | 35.40 | 33.60 | 33.90 | 14,451 | -1.60(-4.51%) |
Nov 08, 2017 | 35.70 | 35.80 | 34.30 | 35.50 | 8,840 | +0.10(+0.28%) |
Nov 07, 2017 | 36.50 | 37.10 | 34.90 | 35.40 | 10,450 | -1.10(-3.02%) |
Nov 06, 2017 | 36.10 | 37.90 | 35.80 | 36.50 | 18,238 | +0.10(+0.28%) |
Nov 03, 2017 | 34.50 | 36.50 | 32.60 | 36.40 | 21,552 | +2.00(+5.81%) |
Nov 02, 2017 | 34.00 | 34.42 | 32.00 | 34.40 | 26,544 | -0.10(-0.29%) |
Nov 01, 2017 | 37.10 | 37.40 | 33.80 | 34.50 | 43,304 | -1.90(-5.22%) |
Oct 31, 2017 | 36.00 | 37.50 | 34.30 | 36.40 | 30,680 | +0.00(+0.00%) |
Oct 30, 2017 | 37.30 | 37.84 | 35.10 | 36.40 | 12,135 | -0.80(-2.15%) |
Oct 27, 2017 | 34.90 | 38.00 | 34.60 | 37.20 | 44,628 | +2.10(+5.98%) |
Oct 26, 2017 | 35.00 | 37.30 | 34.00 | 35.10 | 27,036 | +0.30(+0.86%) |
Oct 25, 2017 | 34.50 | 35.80 | 33.75 | 34.80 | 17,499 | -0.20(-0.57%) |
Oct 24, 2017 | 36.50 | 36.90 | 34.10 | 35.00 | 22,654 | -0.90(-2.51%) |
Oct 23, 2017 | 33.50 | 36.50 | 33.00 | 35.90 | 49,133 | +2.70(+8.13%) |
Oct 20, 2017 | 32.90 | 33.90 | 31.72 | 33.20 | 19,793 | +0.30(+0.91%) |
Oct 19, 2017 | 31.00 | 33.40 | 30.40 | 32.90 | 18,155 | +1.20(+3.79%) |
Oct 18, 2017 | 33.40 | 33.50 | 28.30 | 31.70 | 69,801 | -2.00(-5.93%) |
Oct 17, 2017 | 33.70 | 35.80 | 32.80 | 33.70 | 25,897 | -0.80(-2.32%) |
Oct 16, 2017 | 34.90 | 35.20 | 32.96 | 34.50 | 71,560 | -1.30(-3.63%) |
Oct 13, 2017 | 44.20 | 45.40 | 33.70 | 35.80 | 879,653 | +6.30(+21.36%) |
Oct 12, 2017 | 30.50 | 32.70 | 29.20 | 29.50 | 23,120 | -1.40(-4.53%) |
Oct 11, 2017 | 30.60 | 31.40 | 30.00 | 30.90 | 21,564 | +0.00(+0.00%) |
Oct 10, 2017 | 33.00 | 33.48 | 30.90 | 30.90 | 13,894 | -1.30(-4.04%) |
Oct 09, 2017 | 32.30 | 33.70 | 30.81 | 32.20 | 21,038 | +0.50(+1.58%) |
Oct 06, 2017 | 33.00 | 34.70 | 31.70 | 31.70 | 18,565 | -1.90(-5.65%) |
Oct 05, 2017 | 31.90 | 34.70 | 31.30 | 33.60 | 33,300 | +1.40(+4.35%) |
Oct 04, 2017 | 36.00 | 36.00 | 32.10 | 32.20 | 33,786 | -3.40(-9.55%) |
Oct 03, 2017 | 36.40 | 36.60 | 33.55 | 35.60 | 47,564 | -0.20(-0.56%) |