Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 80.52 | 80.68 | 78.41 | 79.07 | 359,354 | -1.41(-1.75%) |
Nov 29, 2017 | 79.89 | 81.06 | 79.88 | 80.47 | 369,792 | +0.62(+0.78%) |
Nov 28, 2017 | 81.76 | 82.52 | 79.39 | 79.85 | 445,077 | -2.06(-2.51%) |
Nov 27, 2017 | 81.02 | 84.45 | 81.00 | 81.91 | 426,844 | +0.00(+0.00%) |
Nov 24, 2017 | 78.11 | 82.34 | 76.74 | 81.91 | 431,950 | +4.29(+5.53%) |
Nov 22, 2017 | 79.25 | 79.42 | 77.22 | 77.62 | 730,671 | +2.34(+3.10%) |
Nov 21, 2017 | 77.09 | 79.31 | 75.09 | 75.28 | 487,200 | -1.81(-2.35%) |
Nov 20, 2017 | 74.36 | 79.80 | 73.97 | 77.10 | 958,041 | -3.39(-4.21%) |
Nov 17, 2017 | 83.71 | 84.10 | 78.32 | 80.48 | 721,387 | -3.13(-3.74%) |
Nov 16, 2017 | 81.76 | 85.44 | 79.66 | 83.61 | 738,797 | +4.80(+6.09%) |
Nov 15, 2017 | 74.52 | 79.81 | 71.90 | 78.82 | 1,546,983 | +2.81(+3.70%) |
Nov 14, 2017 | 87.93 | 87.97 | 75.38 | 76.00 | 1,625,771 | -12.74(-14.35%) |
Nov 13, 2017 | 90.70 | 91.56 | 88.21 | 88.74 | 601,962 | -2.50(-2.74%) |
Nov 10, 2017 | 93.83 | 94.76 | 90.60 | 91.24 | 258,627 | -3.00(-3.18%) |
Nov 09, 2017 | 96.26 | 96.26 | 93.54 | 94.24 | 413,898 | -2.59(-2.68%) |
Nov 08, 2017 | 93.89 | 96.83 | 93.66 | 96.83 | 273,790 | +4.00(+4.31%) |
Nov 07, 2017 | 95.78 | 95.88 | 92.36 | 92.83 | 152,889 | -3.17(-3.30%) |
Nov 06, 2017 | 92.61 | 96.12 | 91.96 | 96.00 | 126,573 | +3.85(+4.17%) |
Nov 03, 2017 | 93.53 | 94.04 | 90.51 | 92.15 | 401,953 | -1.07(-1.15%) |
Nov 02, 2017 | 94.41 | 95.31 | 91.50 | 93.23 | 563,128 | -0.76(-0.80%) |
Nov 01, 2017 | 97.61 | 98.39 | 93.83 | 93.98 | 754,598 | -4.06(-4.15%) |
Oct 31, 2017 | 99.08 | 99.93 | 96.89 | 98.05 | 342,289 | -1.04(-1.05%) |
Oct 30, 2017 | 102.24 | 102.53 | 98.93 | 99.09 | 185,566 | -3.69(-3.59%) |
Oct 27, 2017 | 105.07 | 105.78 | 101.61 | 102.78 | 437,988 | -2.06(-1.97%) |
Oct 26, 2017 | 104.87 | 105.14 | 103.95 | 104.85 | 223,165 | +0.44(+0.42%) |
Oct 25, 2017 | 104.96 | 105.79 | 102.89 | 104.41 | 333,116 | -0.01(-0.01%) |
Oct 24, 2017 | 105.22 | 105.90 | 102.65 | 104.42 | 566,906 | -1.06(-1.00%) |
Oct 23, 2017 | 98.17 | 105.98 | 98.17 | 105.48 | 604,716 | +8.14(+8.37%) |
Oct 20, 2017 | 96.55 | 97.33 | 96.22 | 97.33 | 377,841 | +0.85(+0.88%) |
Oct 19, 2017 | 96.25 | 96.80 | 95.22 | 96.48 | 148,243 | -0.55(-0.56%) |
Oct 18, 2017 | 98.44 | 99.54 | 96.52 | 97.03 | 377,954 | -0.98(-1.00%) |
Oct 17, 2017 | 98.99 | 99.24 | 97.36 | 98.01 | 305,036 | -0.95(-0.96%) |
Oct 16, 2017 | 98.38 | 99.54 | 97.28 | 98.96 | 357,359 | +0.23(+0.23%) |
Oct 13, 2017 | 96.55 | 98.84 | 95.51 | 98.73 | 501,237 | +2.19(+2.27%) |
Oct 12, 2017 | 96.07 | 96.92 | 94.72 | 96.55 | 266,668 | +0.59(+0.62%) |
Oct 11, 2017 | 96.55 | 98.36 | 95.41 | 95.95 | 312,950 | -0.30(-0.32%) |
Oct 10, 2017 | 94.22 | 96.26 | 94.12 | 96.26 | 138,941 | +2.29(+2.44%) |
Oct 09, 2017 | 95.64 | 96.12 | 93.80 | 93.97 | 235,092 | -1.25(-1.31%) |
Oct 06, 2017 | 95.00 | 96.48 | 94.69 | 95.21 | 209,401 | -0.33(-0.34%) |
Oct 05, 2017 | 96.13 | 96.42 | 95.31 | 95.54 | 474,805 | -0.30(-0.31%) |
Oct 04, 2017 | 95.88 | 97.01 | 95.45 | 95.84 | 449,678 | +0.44(+0.47%) |
Oct 03, 2017 | 93.82 | 95.68 | 93.39 | 95.39 | 475,339 | +2.12(+2.27%) |
Oct 02, 2017 | 91.00 | 93.95 | 90.65 | 93.28 | 357,571 | +1.90(+2.08%) |
Sep 29, 2017 | 88.53 | 91.66 | 87.87 | 91.38 | 293,238 | +3.57(+4.06%) |
Sep 28, 2017 | 85.63 | 88.23 | 85.63 | 87.81 | 291,327 | +2.37(+2.78%) |
Sep 27, 2017 | 87.01 | 87.44 | 84.85 | 85.43 | 310,614 | -1.23(-1.42%) |
Sep 26, 2017 | 86.35 | 87.04 | 85.45 | 86.66 | 130,542 | +0.23(+0.27%) |
Sep 25, 2017 | 88.74 | 88.74 | 84.73 | 86.43 | 415,462 | -2.30(-2.60%) |
Sep 22, 2017 | 84.00 | 89.03 | 83.68 | 88.74 | 454,615 | +4.64(+5.52%) |
Sep 21, 2017 | 82.44 | 84.36 | 81.77 | 84.10 | 213,268 | +1.81(+2.20%) |
Sep 20, 2017 | 82.04 | 82.53 | 81.72 | 82.29 | 247,665 | +0.41(+0.50%) |
Sep 19, 2017 | 80.93 | 82.23 | 80.52 | 81.88 | 199,055 | +0.75(+0.92%) |
Sep 18, 2017 | 80.68 | 81.77 | 80.47 | 81.13 | 389,228 | +0.19(+0.24%) |
Sep 15, 2017 | 79.99 | 81.30 | 79.01 | 80.93 | 268,220 | +0.39(+0.48%) |
Sep 14, 2017 | 80.34 | 81.21 | 79.53 | 80.54 | 263,941 | -0.18(-0.22%) |
Sep 13, 2017 | 79.68 | 81.18 | 79.42 | 80.72 | 177,917 | +1.44(+1.82%) |
Sep 12, 2017 | 79.88 | 81.08 | 77.99 | 79.28 | 231,003 | -0.47(-0.59%) |
Sep 11, 2017 | 80.79 | 82.34 | 79.42 | 79.75 | 228,331 | -1.11(-1.38%) |
Sep 08, 2017 | 81.80 | 81.98 | 78.84 | 80.86 | 267,022 | -1.66(-2.01%) |
Sep 07, 2017 | 82.69 | 83.38 | 81.86 | 82.52 | 93,808 | -0.07(-0.08%) |
Sep 06, 2017 | 83.94 | 83.94 | 82.09 | 82.59 | 213,971 | -1.09(-1.30%) |
Sep 05, 2017 | 83.18 | 84.71 | 83.18 | 83.68 | 146,622 | +0.82(+0.99%) |