Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 89.00 | 89.82 | 79.98 | 83.55 | 1,988,309 | -8.80(-9.53%) |
Oct 30, 2017 | 93.02 | 93.69 | 90.73 | 92.35 | 664,545 | -0.60(-0.65%) |
Oct 27, 2017 | 91.27 | 93.06 | 89.60 | 92.95 | 604,513 | +2.78(+3.08%) |
Oct 26, 2017 | 89.88 | 90.75 | 88.97 | 90.17 | 417,289 | +0.64(+0.72%) |
Oct 25, 2017 | 90.03 | 90.49 | 87.50 | 89.53 | 336,178 | -0.79(-0.87%) |
Oct 24, 2017 | 89.17 | 90.83 | 89.06 | 90.31 | 356,043 | +1.53(+1.72%) |
Oct 23, 2017 | 88.81 | 90.21 | 88.25 | 88.79 | 445,573 | -0.19(-0.21%) |
Oct 20, 2017 | 89.64 | 89.88 | 88.76 | 88.97 | 421,788 | +0.42(+0.48%) |
Oct 19, 2017 | 88.25 | 88.91 | 85.80 | 88.55 | 429,800 | -0.54(-0.61%) |
Oct 18, 2017 | 88.47 | 89.29 | 86.78 | 89.09 | 445,899 | +0.96(+1.09%) |
Oct 17, 2017 | 87.44 | 88.51 | 87.16 | 88.14 | 303,562 | +0.22(+0.25%) |
Oct 16, 2017 | 87.77 | 88.63 | 86.57 | 87.92 | 442,016 | +0.77(+0.88%) |
Oct 13, 2017 | 86.02 | 87.43 | 85.15 | 87.15 | 475,754 | +2.24(+2.64%) |
Oct 12, 2017 | 83.33 | 85.45 | 83.29 | 84.91 | 494,369 | +1.55(+1.86%) |
Oct 11, 2017 | 82.51 | 83.76 | 82.49 | 83.36 | 194,940 | +0.41(+0.50%) |
Oct 10, 2017 | 83.38 | 83.73 | 81.73 | 82.95 | 223,117 | +0.22(+0.26%) |
Oct 09, 2017 | 82.14 | 82.91 | 82.09 | 82.73 | 196,799 | +0.59(+0.72%) |
Oct 06, 2017 | 81.56 | 82.84 | 81.07 | 82.14 | 294,932 | +0.22(+0.26%) |
Oct 05, 2017 | 81.79 | 82.15 | 80.76 | 81.92 | 338,734 | +0.41(+0.51%) |
Oct 04, 2017 | 81.70 | 82.18 | 80.87 | 81.51 | 262,667 | -0.10(-0.12%) |
Oct 03, 2017 | 81.94 | 82.58 | 80.42 | 81.61 | 449,040 | -0.32(-0.39%) |
Oct 02, 2017 | 80.73 | 82.04 | 80.00 | 81.92 | 724,894 | +2.28(+2.86%) |
Sep 29, 2017 | 77.48 | 79.73 | 77.14 | 79.64 | 495,863 | +2.41(+3.12%) |
Sep 28, 2017 | 75.85 | 77.28 | 74.77 | 77.24 | 405,554 | +1.37(+1.81%) |
Sep 27, 2017 | 76.54 | 75.87 | 605,381 | +4.44(+6.21%) | ||
Sep 26, 2017 | 73.09 | 73.31 | 70.75 | 71.43 | 398,827 | -1.20(-1.66%) |
Sep 25, 2017 | 74.80 | 74.88 | 72.32 | 72.63 | 352,893 | -2.46(-3.27%) |
Sep 22, 2017 | 72.71 | 75.31 | 72.51 | 75.09 | 317,341 | +2.26(+3.10%) |
Sep 21, 2017 | 73.41 | 73.60 | 71.70 | 72.83 | 375,974 | -0.53(-0.73%) |
Sep 20, 2017 | 76.01 | 76.10 | 72.78 | 73.36 | 388,140 | -2.70(-3.55%) |
Sep 19, 2017 | 77.24 | 77.76 | 75.84 | 76.06 | 564,752 | -1.17(-1.52%) |
Sep 18, 2017 | 74.73 | 77.40 | 74.73 | 77.24 | 441,970 | +2.50(+3.35%) |
Sep 15, 2017 | 73.93 | 75.02 | 73.45 | 74.73 | 446,928 | +0.49(+0.66%) |
Sep 14, 2017 | 73.58 | 75.11 | 73.58 | 74.24 | 198,651 | +0.30(+0.40%) |
Sep 13, 2017 | 73.67 | 74.34 | 72.74 | 73.94 | 193,148 | -0.11(-0.15%) |
Sep 12, 2017 | 73.09 | 74.16 | 72.87 | 74.05 | 249,049 | +1.08(+1.49%) |
Sep 11, 2017 | 71.53 | 73.26 | 71.50 | 72.97 | 276,242 | +2.39(+3.38%) |
Sep 08, 2017 | 72.18 | 72.19 | 70.50 | 70.58 | 223,710 | -2.08(-2.86%) |
Sep 07, 2017 | 71.95 | 72.82 | 71.29 | 72.66 | 207,681 | +0.81(+1.13%) |
Sep 06, 2017 | 72.21 | 72.69 | 70.93 | 71.85 | 384,163 | -0.17(-0.23%) |
Sep 05, 2017 | 73.48 | 71.03 | 72.02 | 280,260 | -1.51(-2.05%) | |
Sep 01, 2017 | 72.98 | 73.71 | 72.29 | 73.53 | 228,689 | +1.01(+1.39%) |
Aug 31, 2017 | 72.42 | 72.85 | 72.00 | 72.52 | 248,526 | +0.47(+0.66%) |
Aug 30, 2017 | 70.88 | 72.28 | 70.80 | 72.05 | 166,115 | +1.17(+1.66%) |
Aug 29, 2017 | 69.20 | 71.23 | 69.03 | 70.88 | 287,757 | +0.75(+1.07%) |
Aug 28, 2017 | 69.85 | 70.18 | 69.25 | 70.13 | 233,558 | +0.56(+0.81%) |
Aug 25, 2017 | 70.71 | 70.71 | 69.05 | 69.57 | 210,981 | -0.68(-0.97%) |
Aug 24, 2017 | 69.96 | 70.70 | 69.28 | 70.25 | 215,426 | +0.69(+0.99%) |
Aug 23, 2017 | 70.54 | 70.91 | 69.35 | 69.56 | 233,370 | -1.84(-2.58%) |
Aug 22, 2017 | 69.60 | 71.54 | 69.35 | 71.40 | 266,953 | +2.27(+3.28%) |
Aug 21, 2017 | 70.11 | 70.49 | 68.29 | 69.13 | 247,139 | -0.97(-1.38%) |
Aug 18, 2017 | 69.25 | 70.43 | 69.25 | 70.10 | 290,105 | +0.70(+1.01%) |
Aug 17, 2017 | 70.94 | 71.64 | 69.34 | 69.40 | 220,533 | -2.04(-2.86%) |
Aug 16, 2017 | 71.09 | 72.28 | 70.77 | 71.44 | 240,719 | +0.59(+0.84%) |
Aug 15, 2017 | 71.85 | 72.09 | 70.76 | 70.85 | 241,812 | -0.76(-1.06%) |
Aug 14, 2017 | 71.12 | 71.72 | 70.79 | 71.61 | 366,090 | +1.42(+2.02%) |
Aug 11, 2017 | 68.55 | 70.38 | 68.50 | 70.19 | 347,820 | +1.70(+2.48%) |
Aug 10, 2017 | 68.65 | 69.52 | 68.31 | 68.49 | 480,138 | -0.75(-1.08%) |
Aug 09, 2017 | 68.78 | 70.12 | 68.21 | 69.24 | 500,306 | -0.50(-0.72%) |
Aug 08, 2017 | 70.24 | 71.35 | 69.61 | 69.74 | 439,798 | -0.62(-0.88%) |
Aug 07, 2017 | 68.70 | 70.67 | 68.39 | 70.36 | 470,486 | +2.01(+2.94%) |
Aug 04, 2017 | 68.87 | 66.44 | 68.35 | 640,374 | +0.77(+1.14%) | |
Aug 03, 2017 | 69.60 | 70.59 | 67.46 | 67.58 | 530,632 | -2.10(-3.01%) |
Aug 02, 2017 | 71.58 | 71.96 | 68.87 | 69.68 | 541,630 | -1.71(-2.39%) |