Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 78.80 | 82.40 | 69.80 | 71.00 | 11,842 | -7.20(-9.21%) |
Nov 29, 2017 | 77.40 | 80.80 | 75.60 | 78.20 | 5,159 | +1.00(+1.30%) |
Nov 28, 2017 | 74.40 | 77.40 | 72.60 | 77.20 | 4,175 | +2.60(+3.49%) |
Nov 27, 2017 | 77.20 | 77.40 | 73.80 | 74.60 | 4,891 | -2.60(-3.37%) |
Nov 24, 2017 | 76.60 | 77.60 | 75.80 | 77.20 | 2,286 | +1.60(+2.12%) |
Nov 22, 2017 | 79.00 | 81.80 | 75.40 | 75.60 | 6,140 | -2.60(-3.32%) |
Nov 21, 2017 | 76.60 | 78.60 | 75.00 | 78.20 | 4,581 | +1.20(+1.56%) |
Nov 20, 2017 | 73.80 | 79.80 | 73.80 | 77.00 | 7,189 | +3.40(+4.62%) |
Nov 17, 2017 | 69.80 | 76.40 | 69.80 | 73.60 | 7,409 | +3.80(+5.44%) |
Nov 16, 2017 | 70.60 | 71.00 | 68.80 | 69.80 | 3,598 | -0.40(-0.57%) |
Nov 15, 2017 | 65.20 | 71.40 | 65.20 | 70.20 | 5,927 | +3.60(+5.41%) |
Nov 14, 2017 | 74.60 | 74.60 | 66.40 | 66.60 | 6,520 | -8.60(-11.44%) |
Nov 13, 2017 | 77.20 | 78.00 | 74.40 | 75.20 | 3,233 | -2.60(-3.34%) |
Nov 10, 2017 | 74.40 | 78.00 | 74.40 | 77.80 | 5,080 | +3.80(+5.14%) |
Nov 09, 2017 | 72.40 | 77.00 | 72.40 | 74.00 | 5,579 | +0.80(+1.09%) |
Nov 08, 2017 | 72.20 | 74.00 | 71.60 | 73.20 | 9,002 | +0.40(+0.55%) |
Nov 07, 2017 | 74.60 | 77.20 | 72.80 | 72.80 | 8,932 | -1.40(-1.89%) |
Nov 06, 2017 | 69.60 | 74.40 | 69.60 | 74.20 | 7,668 | +5.60(+8.16%) |
Nov 03, 2017 | 70.80 | 70.80 | 68.00 | 68.60 | 5,761 | -1.20(-1.72%) |
Nov 02, 2017 | 65.20 | 73.00 | 64.20 | 69.80 | 7,395 | +4.80(+7.38%) |
Nov 01, 2017 | 70.20 | 70.20 | 60.80 | 65.00 | 15,909 | +0.20(+0.31%) |
Oct 31, 2017 | 58.00 | 65.80 | 57.00 | 64.80 | 26,897 | +8.80(+15.71%) |
Oct 30, 2017 | 58.60 | 60.90 | 54.40 | 56.00 | 19,231 | -2.80(-4.76%) |
Oct 27, 2017 | 60.40 | 61.40 | 58.40 | 58.80 | 12,794 | -2.00(-3.29%) |
Oct 26, 2017 | 64.40 | 64.40 | 60.40 | 60.80 | 10,194 | -3.60(-5.59%) |
Oct 25, 2017 | 63.60 | 64.40 | 62.00 | 64.40 | 1,948 | +0.00(+0.00%) |
Oct 24, 2017 | 66.20 | 66.20 | 63.80 | 64.40 | 7,902 | -1.20(-1.83%) |
Oct 23, 2017 | 67.00 | 67.20 | 62.40 | 65.60 | 6,269 | -1.00(-1.50%) |
Oct 20, 2017 | 70.40 | 70.40 | 65.60 | 66.60 | 6,471 | -3.20(-4.58%) |
Oct 19, 2017 | 70.00 | 70.80 | 69.40 | 69.80 | 4,615 | -0.40(-0.57%) |
Oct 18, 2017 | 72.40 | 72.40 | 69.90 | 70.20 | 5,713 | -1.40(-1.96%) |
Oct 17, 2017 | 73.40 | 73.40 | 70.40 | 71.60 | 3,050 | -0.60(-0.83%) |
Oct 16, 2017 | 72.80 | 74.60 | 72.00 | 72.20 | 3,373 | -0.20(-0.28%) |
Oct 13, 2017 | 76.20 | 76.20 | 72.00 | 72.40 | 4,368 | -2.20(-2.95%) |
Oct 12, 2017 | 76.60 | 76.80 | 73.40 | 74.60 | 2,201 | -3.00(-3.87%) |
Oct 11, 2017 | 77.40 | 78.20 | 73.20 | 77.60 | 3,501 | +0.80(+1.04%) |
Oct 10, 2017 | 76.60 | 77.80 | 75.00 | 76.80 | 2,843 | +2.00(+2.67%) |
Oct 09, 2017 | 83.40 | 83.40 | 74.40 | 74.80 | 2,815 | -2.20(-2.86%) |
Oct 06, 2017 | 77.60 | 77.80 | 74.20 | 77.00 | 3,239 | -2.60(-3.27%) |
Oct 05, 2017 | 78.40 | 80.40 | 77.20 | 79.60 | 2,208 | +1.40(+1.79%) |
Oct 04, 2017 | 79.20 | 81.20 | 77.60 | 78.20 | 3,834 | -0.60(-0.76%) |
Oct 03, 2017 | 77.60 | 79.00 | 76.40 | 78.80 | 3,361 | +1.00(+1.29%) |
Oct 02, 2017 | 74.80 | 77.80 | 73.20 | 77.80 | 4,210 | +1.80(+2.37%) |
Sep 29, 2017 | 76.40 | 77.30 | 73.20 | 76.00 | 4,679 | -0.20(-0.26%) |
Sep 28, 2017 | 79.20 | 79.20 | 74.00 | 76.20 | 5,608 | -3.00(-3.79%) |
Sep 27, 2017 | 80.20 | 81.40 | 75.40 | 79.20 | 6,962 | -1.00(-1.25%) |
Sep 26, 2017 | 78.40 | 80.40 | 76.80 | 80.20 | 4,174 | +1.20(+1.52%) |
Sep 25, 2017 | 75.00 | 80.00 | 75.00 | 79.00 | 6,129 | +4.60(+6.18%) |
Sep 22, 2017 | 72.20 | 75.20 | 71.00 | 74.40 | 5,502 | +2.00(+2.76%) |
Sep 21, 2017 | 74.20 | 74.80 | 68.60 | 72.40 | 20,571 | -1.80(-2.43%) |
Sep 20, 2017 | 64.60 | 74.77 | 64.60 | 74.20 | 6,707 | +5.80(+8.48%) |
Sep 19, 2017 | 69.80 | 70.00 | 68.00 | 68.40 | 3,032 | -1.40(-2.01%) |
Sep 18, 2017 | 67.00 | 70.20 | 65.20 | 69.80 | 3,511 | +2.40(+3.56%) |
Sep 15, 2017 | 67.20 | 68.20 | 65.10 | 67.40 | 13,671 | -0.20(-0.30%) |
Sep 14, 2017 | 67.00 | 70.40 | 65.80 | 67.60 | 5,545 | +0.80(+1.20%) |
Sep 13, 2017 | 63.20 | 69.80 | 62.70 | 66.80 | 9,277 | +4.00(+6.37%) |
Sep 12, 2017 | 63.20 | 64.60 | 61.40 | 62.80 | 9,307 | -0.60(-0.95%) |
Sep 11, 2017 | 63.00 | 64.00 | 61.40 | 63.40 | 5,585 | +0.40(+0.63%) |
Sep 08, 2017 | 65.60 | 67.25 | 62.40 | 63.00 | 2,130 | -2.80(-4.26%) |
Sep 07, 2017 | 69.40 | 69.80 | 63.80 | 65.80 | 4,503 | -3.40(-4.91%) |
Sep 06, 2017 | 69.40 | 70.10 | 68.20 | 69.20 | 2,940 | +0.60(+0.87%) |
Sep 05, 2017 | 66.80 | 69.80 | 66.80 | 68.60 | 4,713 | +2.60(+3.94%) |