Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 77.14 | 79.68 | 74.81 | 75.55 | 928,539 | -0.95(-1.24%) |
Oct 30, 2017 | 79.35 | 74.18 | 76.50 | 1,184,891 | +0.52(+0.69%) | |
Oct 27, 2017 | 71.17 | 76.39 | 70.81 | 75.98 | 1,131,851 | +5.20(+7.34%) |
Oct 26, 2017 | 71.11 | 73.55 | 69.33 | 70.78 | 1,537,598 | -2.90(-3.93%) |
Oct 25, 2017 | 75.71 | 76.67 | 71.65 | 73.68 | 1,178,624 | -1.99(-2.63%) |
Oct 24, 2017 | 78.77 | 78.86 | 74.38 | 75.67 | 1,440,195 | -2.16(-2.77%) |
Oct 23, 2017 | 81.51 | 81.76 | 77.58 | 77.83 | 880,198 | -3.39(-4.18%) |
Oct 20, 2017 | 81.31 | 82.15 | 78.72 | 81.22 | 756,720 | -0.25(-0.30%) |
Oct 19, 2017 | 81.83 | 82.81 | 78.96 | 81.47 | 881,037 | -1.62(-1.95%) |
Oct 18, 2017 | 85.86 | 86.74 | 82.49 | 83.08 | 1,171,622 | -1.58(-1.86%) |
Oct 17, 2017 | 84.79 | 86.55 | 83.99 | 84.66 | 640,218 | -0.39(-0.46%) |
Oct 16, 2017 | 84.97 | 89.71 | 83.37 | 85.06 | 1,784,201 | +0.79(+0.94%) |
Oct 13, 2017 | 86.29 | 86.45 | 84.05 | 84.27 | 752,342 | -1.99(-2.31%) |
Oct 12, 2017 | 86.20 | 86.85 | 84.93 | 86.26 | 578,920 | -0.28(-0.32%) |
Oct 11, 2017 | 86.98 | 87.74 | 85.82 | 86.53 | 611,703 | -0.71(-0.81%) |
Oct 10, 2017 | 88.16 | 88.63 | 85.19 | 87.24 | 933,422 | -0.15(-0.17%) |
Oct 09, 2017 | 89.89 | 90.11 | 86.94 | 87.39 | 866,284 | -1.75(-1.97%) |
Oct 06, 2017 | 88.72 | 91.25 | 88.03 | 89.15 | 956,635 | -0.72(-0.80%) |
Oct 05, 2017 | 90.20 | 90.68 | 87.98 | 89.87 | 1,138,766 | +0.80(+0.90%) |
Oct 04, 2017 | 87.29 | 89.77 | 85.98 | 89.07 | 866,981 | +1.28(+1.46%) |
Oct 03, 2017 | 89.08 | 89.64 | 85.43 | 87.79 | 1,106,416 | -0.74(-0.84%) |
Oct 02, 2017 | 85.22 | 88.71 | 84.68 | 88.53 | 1,436,589 | +4.27(+5.07%) |
Sep 29, 2017 | 82.41 | 84.54 | 81.37 | 84.26 | 928,582 | +1.94(+2.36%) |
Sep 28, 2017 | 78.27 | 83.50 | 77.51 | 82.31 | 1,164,636 | +3.96(+5.06%) |
Sep 27, 2017 | 76.12 | 79.19 | 75.64 | 78.35 | 1,083,113 | +3.19(+4.25%) |
Sep 26, 2017 | 77.91 | 78.62 | 74.36 | 75.16 | 1,400,956 | -2.53(-3.26%) |
Sep 25, 2017 | 76.89 | 79.62 | 75.39 | 77.69 | 1,279,335 | +0.97(+1.26%) |
Sep 22, 2017 | 78.02 | 78.02 | 75.97 | 76.73 | 871,530 | -1.91(-2.43%) |
Sep 21, 2017 | 80.59 | 81.89 | 78.49 | 78.64 | 842,076 | -1.62(-2.01%) |
Sep 20, 2017 | 77.10 | 80.64 | 76.89 | 80.25 | 1,434,915 | +3.96(+5.19%) |
Sep 19, 2017 | 77.62 | 77.94 | 75.42 | 76.29 | 896,144 | -1.37(-1.76%) |
Sep 18, 2017 | 76.89 | 79.25 | 76.33 | 77.66 | 1,222,565 | +1.26(+1.65%) |
Sep 15, 2017 | 74.92 | 76.99 | 74.13 | 76.40 | 591,559 | +1.23(+1.64%) |
Sep 14, 2017 | 75.42 | 76.91 | 73.69 | 75.17 | 728,521 | -0.74(-0.97%) |
Sep 13, 2017 | 75.58 | 77.09 | 75.32 | 75.91 | 460,893 | +0.09(+0.12%) |
Sep 12, 2017 | 76.18 | 76.95 | 74.12 | 75.82 | 911,253 | -1.06(-1.38%) |
Sep 11, 2017 | 78.62 | 78.66 | 75.18 | 76.88 | 856,217 | +0.34(+0.44%) |
Sep 08, 2017 | 77.58 | 79.11 | 76.11 | 76.55 | 752,888 | -1.53(-1.96%) |
Sep 07, 2017 | 77.98 | 78.77 | 75.44 | 78.08 | 1,101,778 | +0.11(+0.14%) |
Sep 06, 2017 | 78.69 | 79.35 | 75.26 | 77.97 | 1,162,538 | +0.99(+1.28%) |
Sep 05, 2017 | 78.17 | 79.33 | 73.84 | 76.98 | 1,484,909 | -2.16(-2.73%) |
Sep 01, 2017 | 77.40 | 79.76 | 75.31 | 79.14 | 1,819,877 | +2.09(+2.71%) |
Aug 31, 2017 | 71.68 | 77.76 | 71.63 | 77.05 | 2,265,970 | +6.07(+8.56%) |
Aug 30, 2017 | 68.50 | 72.28 | 68.06 | 70.98 | 1,430,142 | +2.40(+3.49%) |
Aug 29, 2017 | 65.28 | 69.46 | 64.57 | 68.58 | 1,109,834 | +0.94(+1.38%) |
Aug 28, 2017 | 64.57 | 67.69 | 64.57 | 67.65 | 1,964,476 | +5.80(+9.37%) |
Aug 25, 2017 | 64.33 | 64.60 | 61.26 | 61.85 | 887,631 | -1.74(-2.74%) |
Aug 24, 2017 | 60.82 | 64.06 | 59.64 | 63.59 | 1,222,405 | +3.59(+5.98%) |
Aug 23, 2017 | 59.15 | 61.74 | 58.35 | 60.01 | 720,360 | -0.49(-0.81%) |
Aug 22, 2017 | 57.22 | 60.77 | 57.12 | 60.50 | 1,218,828 | +4.11(+7.29%) |
Aug 21, 2017 | 55.45 | 56.78 | 54.40 | 56.39 | 563,179 | +0.69(+1.24%) |
Aug 18, 2017 | 55.58 | 57.03 | 54.39 | 55.70 | 730,608 | -0.08(-0.14%) |
Aug 17, 2017 | 58.04 | 60.22 | 55.61 | 55.78 | 1,328,135 | -3.44(-5.81%) |
Aug 16, 2017 | 59.38 | 60.93 | 58.75 | 59.22 | 824,562 | +0.24(+0.40%) |
Aug 15, 2017 | 59.64 | 60.21 | 58.26 | 58.98 | 776,836 | -0.09(-0.15%) |
Aug 14, 2017 | 58.83 | 60.02 | 58.18 | 59.07 | 973,124 | +1.49(+2.59%) |
Aug 11, 2017 | 55.20 | 57.63 | 54.50 | 57.58 | 1,423,712 | +2.85(+5.21%) |
Aug 10, 2017 | 60.13 | 60.23 | 54.32 | 54.73 | 2,860,955 | -6.75(-10.98%) |
Aug 09, 2017 | 60.88 | 63.65 | 60.64 | 61.48 | 973,169 | -0.91(-1.45%) |
Aug 08, 2017 | 64.60 | 65.75 | 61.58 | 62.39 | 1,054,825 | -1.75(-2.74%) |
Aug 07, 2017 | 63.73 | 64.66 | 62.50 | 64.15 | 692,258 | +0.36(+0.57%) |
Aug 04, 2017 | 60.96 | 63.78 | 60.49 | 63.78 | 931,483 | +3.34(+5.53%) |
Aug 03, 2017 | 61.21 | 61.81 | 59.25 | 60.44 | 749,820 | -0.79(-1.29%) |
Aug 02, 2017 | 61.46 | 62.53 | 57.82 | 61.23 | 1,517,384 | +0.16(+0.26%) |