Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 84.44 | 84.44 | 80.84 | 81.63 | 7,428 | -1.23(-1.48%) |
Oct 30, 2017 | 79.97 | 83.29 | 79.97 | 82.86 | 10,916 | +1.67(+2.05%) |
Oct 27, 2017 | 81.81 | 84.88 | 80.98 | 81.19 | 7,960 | +0.09(+0.11%) |
Oct 26, 2017 | 81.37 | 81.72 | 80.58 | 81.11 | 7,973 | +0.79(+0.98%) |
Oct 25, 2017 | 80.93 | 80.93 | 79.09 | 80.32 | 4,727 | +0.09(+0.11%) |
Oct 24, 2017 | 78.39 | 81.02 | 77.86 | 80.23 | 11,312 | -1.75(-2.14%) |
Oct 23, 2017 | 86.28 | 87.22 | 81.02 | 81.98 | 17,007 | +0.35(+0.43%) |
Oct 20, 2017 | 79.79 | 86.46 | 79.79 | 81.63 | 17,564 | +2.37(+2.99%) |
Oct 19, 2017 | 78.30 | 80.16 | 78.04 | 79.27 | 12,144 | +0.09(+0.11%) |
Oct 18, 2017 | 84.00 | 84.18 | 76.46 | 79.18 | 35,767 | -5.09(-6.04%) |
Oct 17, 2017 | 90.40 | 90.59 | 83.12 | 84.26 | 31,733 | -6.75(-7.42%) |
Oct 16, 2017 | 103.64 | 104.34 | 89.87 | 91.01 | 32,226 | -14.47(-13.72%) |
Oct 13, 2017 | 105.13 | 106.18 | 105.13 | 105.48 | 5,154 | +0.44(+0.42%) |
Oct 12, 2017 | 105.13 | 106.01 | 104.52 | 105.04 | 5,523 | -0.17(-0.17%) |
Oct 11, 2017 | 105.66 | 106.89 | 104.43 | 105.22 | 3,510 | -0.35(-0.33%) |
Oct 10, 2017 | 104.08 | 107.85 | 103.90 | 105.57 | 13,375 | +0.53(+0.50%) |
Oct 09, 2017 | 103.73 | 105.83 | 103.64 | 105.04 | 10,966 | +2.10(+2.04%) |
Oct 06, 2017 | 102.76 | 104.17 | 102.76 | 102.94 | 4,420 | -0.79(-0.76%) |
Oct 05, 2017 | 101.27 | 104.33 | 101.12 | 103.73 | 6,927 | +1.93(+1.89%) |
Oct 04, 2017 | 103.47 | 103.94 | 101.27 | 101.80 | 4,970 | -0.26(-0.26%) |
Oct 03, 2017 | 104.78 | 104.78 | 101.27 | 102.06 | 11,284 | -2.37(-2.27%) |
Oct 02, 2017 | 102.85 | 106.62 | 102.57 | 104.43 | 18,005 | +3.16(+3.12%) |
Sep 29, 2017 | 97.68 | 103.02 | 97.68 | 101.27 | 11,968 | +2.89(+2.94%) |
Sep 28, 2017 | 101.97 | 102.33 | 95.75 | 98.38 | 8,392 | -3.24(-3.19%) |
Sep 27, 2017 | 99.75 | 101.62 | 9,353 | -0.60(-0.58%) | ||
Sep 26, 2017 | 97.45 | 102.48 | 97.45 | 102.22 | 15,739 | +4.69(+4.80%) |
Sep 25, 2017 | 97.79 | 98.30 | 95.41 | 97.54 | 13,766 | +3.15(+3.34%) |
Sep 22, 2017 | 94.13 | 94.89 | 92.94 | 94.38 | 9,509 | +0.77(+0.82%) |
Sep 21, 2017 | 94.21 | 95.15 | 92.85 | 93.62 | 7,409 | +1.02(+1.10%) |
Sep 20, 2017 | 92.94 | 96.00 | 92.42 | 92.59 | 9,230 | -0.26(-0.28%) |
Sep 19, 2017 | 96.68 | 97.02 | 91.66 | 92.85 | 11,219 | -3.75(-3.88%) |
Sep 18, 2017 | 96.26 | 100.01 | 95.92 | 96.60 | 8,427 | +0.43(+0.44%) |
Sep 15, 2017 | 96.26 | 99.15 | 96.17 | 96.17 | 5,222 | +0.60(+0.62%) |
Sep 14, 2017 | 96.68 | 98.81 | 94.21 | 95.58 | 16,609 | -1.02(-1.06%) |
Sep 13, 2017 | 96.26 | 100.52 | 96.26 | 96.60 | 6,327 | -0.17(-0.18%) |
Sep 12, 2017 | 96.26 | 96.85 | 96.26 | 96.77 | 3,102 | -0.09(-0.09%) |
Sep 11, 2017 | 93.79 | 97.11 | 93.51 | 96.85 | 4,071 | +3.15(+3.36%) |
Sep 08, 2017 | 93.79 | 94.13 | 92.81 | 93.70 | 3,281 | +0.17(+0.18%) |
Sep 07, 2017 | 90.98 | 94.20 | 90.98 | 93.53 | 2,921 | +2.56(+2.81%) |
Sep 06, 2017 | 92.42 | 93.11 | 90.38 | 90.98 | 1,407 | -1.53(-1.66%) |
Sep 05, 2017 | 90.29 | 92.51 | 89.95 | 92.51 | 3,645 | +2.30(+2.55%) |
Sep 01, 2017 | 89.44 | 91.32 | 89.26 | 90.21 | 3,863 | +0.94(+1.05%) |
Aug 31, 2017 | 87.48 | 90.89 | 87.48 | 89.27 | 3,917 | +1.79(+2.04%) |
Aug 30, 2017 | 86.04 | 87.57 | 85.10 | 87.48 | 3,818 | +1.02(+1.18%) |
Aug 29, 2017 | 85.61 | 87.14 | 85.61 | 86.46 | 4,197 | +1.11(+1.30%) |
Aug 28, 2017 | 85.01 | 86.29 | 85.01 | 85.35 | 3,755 | -0.14(-0.16%) |
Aug 25, 2017 | 85.10 | 85.69 | 84.87 | 85.49 | 3,005 | +0.22(+0.26%) |
Aug 24, 2017 | 85.18 | 87.14 | 85.18 | 85.27 | 2,824 | -0.60(-0.69%) |
Aug 23, 2017 | 84.55 | 87.31 | 84.25 | 85.87 | 3,334 | +0.85(+1.00%) |
Aug 22, 2017 | 83.82 | 85.18 | 82.72 | 85.01 | 2,194 | +0.94(+1.11%) |
Aug 21, 2017 | 83.39 | 85.10 | 81.99 | 84.08 | 2,440 | +0.51(+0.61%) |
Aug 18, 2017 | 85.18 | 85.18 | 82.54 | 83.57 | 4,364 | -1.79(-2.10%) |
Aug 17, 2017 | 85.27 | 88.16 | 85.18 | 85.35 | 3,484 | -1.11(-1.28%) |
Aug 16, 2017 | 87.95 | 88.17 | 86.46 | 86.46 | 1,822 | -1.53(-1.74%) |
Aug 15, 2017 | 89.70 | 89.70 | 87.14 | 88.00 | 3,956 | -1.28(-1.43%) |
Aug 14, 2017 | 86.89 | 91.06 | 86.58 | 89.27 | 4,171 | +3.24(+3.76%) |
Aug 11, 2017 | 87.14 | 87.91 | 85.61 | 86.04 | 4,071 | -1.45(-1.66%) |
Aug 10, 2017 | 86.38 | 88.76 | 86.29 | 87.48 | 4,105 | +1.02(+1.18%) |
Aug 09, 2017 | 90.29 | 90.29 | 85.69 | 86.46 | 7,861 | -3.24(-3.61%) |
Aug 08, 2017 | 91.15 | 91.06 | 88.59 | 89.70 | 7,832 | -1.36(-1.50%) |
Aug 07, 2017 | 89.95 | 91.06 | 88.59 | 91.06 | 2,809 | +0.60(+0.66%) |
Aug 04, 2017 | 91.15 | 85.98 | 90.47 | 3,789 | -0.26(-0.28%) | |
Aug 03, 2017 | 90.29 | 92.68 | 88.93 | 90.72 | 5,937 | -0.09(-0.09%) |
Aug 02, 2017 | 90.89 | 91.06 | 89.02 | 90.81 | 3,668 | -0.09(-0.09%) |