Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.45 | 27.55 | 27.36 | 27.50 | 126,384 | +0.17(+0.62%) |
Oct 30, 2017 | 27.13 | 27.33 | 27.06 | 27.33 | 285,244 | +0.01(+0.04%) |
Oct 27, 2017 | 27.28 | 27.38 | 27.13 | 27.32 | 176,341 | +0.25(+0.94%) |
Oct 26, 2017 | 27.00 | 27.16 | 26.93 | 27.07 | 99,918 | +0.12(+0.43%) |
Oct 25, 2017 | 26.97 | 27.03 | 26.80 | 26.95 | 94,816 | +0.40(+1.51%) |
Oct 24, 2017 | 26.40 | 26.59 | 26.36 | 26.55 | 73,496 | -0.12(-0.45%) |
Oct 23, 2017 | 26.75 | 27.72 | 26.65 | 26.67 | 89,851 | -0.01(-0.06%) |
Oct 20, 2017 | 26.75 | 26.80 | 26.67 | 26.68 | 67,999 | -0.04(-0.15%) |
Oct 19, 2017 | 26.63 | 26.75 | 26.61 | 26.73 | 296,007 | +0.04(+0.13%) |
Oct 18, 2017 | 26.55 | 26.71 | 26.50 | 26.69 | 190,993 | +0.32(+1.21%) |
Oct 17, 2017 | 26.38 | 26.38 | 26.24 | 26.37 | 66,618 | -78.69(-74.90%) |
Oct 16, 2017 | 105.30 | 105.42 | 104.89 | 105.06 | 23,153 | -0.23(-0.22%) |
Oct 13, 2017 | 105.64 | 105.77 | 105.23 | 105.29 | 20,174 | -0.41(-0.39%) |
Oct 12, 2017 | 105.68 | 105.89 | 105.54 | 105.70 | 23,344 | -0.15(-0.14%) |
Oct 11, 2017 | 105.35 | 105.97 | 105.28 | 105.85 | 54,694 | -0.70(-0.66%) |
Oct 10, 2017 | 106.28 | 106.79 | 105.92 | 106.55 | 73,015 | +0.84(+0.79%) |
Oct 09, 2017 | 105.77 | 106.01 | 105.67 | 105.71 | 15,936 | -0.15(-0.14%) |
Oct 06, 2017 | 105.56 | 105.86 | 105.44 | 105.86 | 15,567 | -0.15(-0.14%) |
Oct 05, 2017 | 105.55 | 106.01 | 105.54 | 106.01 | 27,089 | +0.70(+0.66%) |
Oct 04, 2017 | 105.46 | 105.48 | 105.15 | 105.31 | 27,846 | -0.63(-0.59%) |
Oct 03, 2017 | 105.61 | 105.94 | 105.61 | 105.94 | 23,709 | +0.24(+0.23%) |
Oct 02, 2017 | 105.18 | 105.70 | 104.98 | 105.70 | 17,641 | -0.80(-0.75%) |
Sep 29, 2017 | 105.93 | 106.50 | 105.73 | 106.50 | 38,223 | +1.27(+1.21%) |
Sep 28, 2017 | 105.11 | 105.29 | 105.04 | 105.23 | 35,981 | +0.66(+0.63%) |
Sep 27, 2017 | 104.46 | 104.70 | 104.05 | 104.57 | 33,518 | -0.23(-0.22%) |
Sep 26, 2017 | 104.85 | 104.89 | 104.38 | 104.80 | 132,003 | +0.00(+0.00%) |
Sep 25, 2017 | 105.15 | 105.38 | 104.67 | 104.80 | 17,041 | -0.92(-0.87%) |
Sep 22, 2017 | 105.97 | 106.01 | 105.60 | 105.72 | 20,340 | +0.16(+0.15%) |
Sep 21, 2017 | 105.38 | 105.72 | 105.30 | 105.56 | 25,046 | +0.48(+0.46%) |
Sep 20, 2017 | 104.92 | 105.50 | 104.31 | 105.08 | 80,901 | +0.36(+0.34%) |
Sep 19, 2017 | 104.70 | 104.75 | 104.47 | 104.72 | 40,709 | +0.12(+0.12%) |
Sep 18, 2017 | 104.12 | 104.60 | 104.12 | 104.60 | 37,724 | +1.52(+1.47%) |
Sep 15, 2017 | 103.72 | 103.84 | 102.92 | 103.08 | 16,244 | +0.39(+0.38%) |
Sep 14, 2017 | 102.20 | 102.69 | 102.19 | 102.69 | 30,634 | +0.28(+0.27%) |
Sep 13, 2017 | 102.63 | 102.68 | 102.38 | 102.41 | 76,298 | -0.48(-0.47%) |
Sep 12, 2017 | 102.90 | 103.08 | 102.76 | 102.89 | 19,252 | +0.43(+0.42%) |
Sep 11, 2017 | 102.49 | 103.05 | 102.46 | 102.46 | 15,727 | +1.01(+1.00%) |
Sep 08, 2017 | 101.45 | 101.55 | 101.26 | 101.45 | 20,047 | +0.45(+0.44%) |
Sep 07, 2017 | 101.18 | 101.22 | 100.65 | 101.00 | 18,961 | +1.25(+1.26%) |
Sep 06, 2017 | 99.40 | 99.80 | 99.24 | 99.75 | 26,719 | +1.70(+1.73%) |
Sep 05, 2017 | 98.59 | 98.89 | 97.70 | 98.05 | 24,226 | +0.06(+0.06%) |
Sep 01, 2017 | 98.31 | 98.51 | 97.83 | 97.99 | 17,277 | +1.02(+1.05%) |
Aug 31, 2017 | 97.35 | 97.49 | 96.77 | 96.97 | 18,736 | -0.26(-0.27%) |
Aug 30, 2017 | 97.35 | 97.42 | 97.02 | 97.23 | 14,927 | +0.18(+0.19%) |
Aug 29, 2017 | 96.66 | 97.16 | 96.55 | 97.05 | 40,088 | -0.88(-0.90%) |
Aug 28, 2017 | 97.76 | 98.05 | 97.60 | 97.92 | 19,755 | -0.09(-0.10%) |
Aug 25, 2017 | 97.91 | 98.48 | 97.77 | 98.02 | 25,027 | +0.59(+0.61%) |
Aug 24, 2017 | 97.52 | 97.67 | 97.35 | 97.43 | 16,132 | -0.15(-0.15%) |
Aug 23, 2017 | 97.11 | 97.58 | 97.11 | 97.58 | 21,821 | +0.70(+0.72%) |
Aug 22, 2017 | 96.33 | 96.88 | 96.29 | 96.88 | 34,891 | +1.72(+1.81%) |
Aug 21, 2017 | 95.34 | 95.34 | 94.68 | 95.16 | 56,110 | -0.63(-0.66%) |
Aug 18, 2017 | 95.23 | 95.83 | 95.01 | 95.79 | 33,032 | +0.94(+0.99%) |
Aug 17, 2017 | 95.42 | 95.74 | 94.85 | 94.85 | 31,711 | -1.04(-1.08%) |
Aug 16, 2017 | 95.70 | 96.16 | 95.62 | 95.89 | 153,835 | +0.63(+0.66%) |
Aug 15, 2017 | 95.05 | 95.40 | 94.54 | 95.26 | 32,616 | -0.19(-0.20%) |
Aug 14, 2017 | 95.54 | 95.69 | 95.34 | 95.45 | 44,158 | +0.91(+0.96%) |
Aug 11, 2017 | 94.69 | 94.71 | 94.13 | 94.54 | 66,750 | +1.09(+1.17%) |
Aug 10, 2017 | 93.76 | 93.89 | 93.28 | 93.45 | 20,976 | -1.55(-1.63%) |
Aug 09, 2017 | 94.50 | 95.00 | 94.33 | 95.00 | 16,743 | -0.72(-0.75%) |
Aug 08, 2017 | 95.77 | 96.42 | 95.56 | 95.72 | 37,241 | -0.58(-0.60%) |
Aug 07, 2017 | 96.17 | 96.41 | 96.10 | 96.30 | 16,366 | -0.23(-0.24%) |
Aug 04, 2017 | 96.81 | 96.94 | 96.37 | 96.53 | 19,651 | +0.73(+0.76%) |
Aug 03, 2017 | 95.66 | 95.90 | 95.41 | 95.80 | 29,235 | +0.13(+0.14%) |
Aug 02, 2017 | 95.89 | 95.97 | 95.17 | 95.67 | 18,781 | -0.47(-0.49%) |