Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 86.21 | 86.21 | 85.00 | 85.00 | 4,401 | -2.16(-2.47%) |
Nov 29, 2017 | 87.00 | 88.00 | 86.31 | 87.16 | 5,538 | -1.06(-1.21%) |
Nov 28, 2017 | 87.21 | 89.27 | 86.52 | 88.22 | 11,744 | -0.78(-0.88%) |
Nov 27, 2017 | 88.00 | 89.00 | 88.00 | 89.00 | 6,955 | +0.10(+0.11%) |
Nov 24, 2017 | 87.60 | 88.90 | 87.60 | 88.90 | 4,283 | +2.50(+2.89%) |
Nov 22, 2017 | 84.25 | 86.90 | 84.25 | 86.40 | 15,241 | +0.88(+1.03%) |
Nov 21, 2017 | 85.00 | 86.50 | 84.95 | 85.52 | 3,041 | +0.52(+0.61%) |
Nov 20, 2017 | 85.50 | 85.50 | 84.70 | 85.00 | 4,361 | +0.00(+0.00%) |
Nov 17, 2017 | 85.00 | 85.10 | 84.49 | 85.00 | 2,798 | -0.86(-1.00%) |
Nov 16, 2017 | 86.00 | 86.00 | 84.75 | 85.86 | 15,853 | +2.86(+3.44%) |
Nov 15, 2017 | 82.30 | 83.20 | 82.12 | 83.00 | 12,720 | -0.90(-1.07%) |
Nov 14, 2017 | 84.01 | 84.95 | 83.89 | 83.90 | 4,459 | -1.41(-1.65%) |
Nov 13, 2017 | 85.90 | 85.90 | 84.75 | 85.31 | 9,198 | -0.59(-0.69%) |
Nov 10, 2017 | 87.32 | 87.32 | 83.45 | 85.90 | 3,878 | -0.18(-0.21%) |
Nov 09, 2017 | 87.60 | 87.60 | 85.01 | 86.08 | 4,545 | -1.89(-2.15%) |
Nov 08, 2017 | 88.10 | 88.31 | 87.90 | 87.97 | 3,070 | +0.12(+0.14%) |
Nov 07, 2017 | 88.00 | 88.40 | 87.40 | 87.85 | 18,555 | -0.40(-0.45%) |
Nov 06, 2017 | 87.35 | 88.50 | 84.84 | 88.25 | 10,210 | -3.15(-3.45%) |
Nov 03, 2017 | 91.44 | 91.44 | 89.81 | 91.40 | 7,660 | +2.30(+2.58%) |
Nov 02, 2017 | 89.56 | 89.87 | 89.10 | 89.10 | 3,313 | -0.20(-0.22%) |
Nov 01, 2017 | 91.66 | 91.66 | 89.22 | 89.30 | 5,597 | +0.07(+0.08%) |
Oct 31, 2017 | 90.22 | 90.22 | 88.00 | 89.23 | 10,928 | -0.62(-0.69%) |
Oct 30, 2017 | 93.73 | 93.73 | 88.50 | 89.85 | 14,482 | -1.92(-2.09%) |
Oct 27, 2017 | 90.00 | 91.77 | 90.00 | 91.77 | 8,417 | +1.85(+2.06%) |
Oct 26, 2017 | 90.00 | 90.55 | 88.98 | 89.92 | 101,765 | +0.82(+0.92%) |
Oct 25, 2017 | 91.00 | 91.00 | 88.99 | 89.10 | 5,367 | -1.90(-2.09%) |
Oct 24, 2017 | 90.00 | 91.00 | 89.00 | 91.00 | 5,330 | +2.05(+2.30%) |
Oct 23, 2017 | 88.68 | 90.00 | 88.68 | 88.95 | 13,883 | +0.45(+0.51%) |
Oct 20, 2017 | 87.25 | 88.50 | 87.25 | 88.50 | 7,983 | +1.25(+1.43%) |
Oct 19, 2017 | 85.06 | 89.00 | 85.06 | 87.25 | 8,235 | -0.50(-0.57%) |
Oct 18, 2017 | 87.45 | 87.75 | 87.27 | 87.75 | 4,826 | -0.31(-0.35%) |
Oct 17, 2017 | 89.00 | 89.00 | 87.00 | 88.06 | 11,128 | -1.74(-1.94%) |
Oct 16, 2017 | 91.00 | 91.00 | 89.11 | 89.80 | 11,256 | +0.90(+1.01%) |
Oct 13, 2017 | 88.00 | 88.90 | 88.00 | 88.90 | 15,784 | +1.60(+1.83%) |
Oct 12, 2017 | 87.00 | 87.99 | 87.00 | 87.30 | 18,974 | +2.46(+2.90%) |
Oct 11, 2017 | 85.32 | 85.32 | 84.42 | 84.84 | 8,445 | +0.83(+0.99%) |
Oct 10, 2017 | 82.04 | 84.45 | 82.04 | 84.01 | 6,806 | +2.31(+2.83%) |
Oct 09, 2017 | 83.04 | 83.04 | 81.70 | 81.70 | 7,111 | -0.66(-0.80%) |
Oct 06, 2017 | 83.75 | 83.75 | 81.30 | 82.36 | 1,606 | +0.55(+0.67%) |
Oct 05, 2017 | 81.70 | 81.81 | 81.55 | 81.81 | 4,241 | +0.11(+0.13%) |
Oct 04, 2017 | 84.17 | 84.17 | 81.60 | 81.70 | 5,249 | -0.15(-0.18%) |
Oct 03, 2017 | 81.40 | 81.85 | 81.30 | 81.85 | 916 | +0.90(+1.11%) |
Oct 02, 2017 | 81.55 | 81.60 | 80.95 | 80.95 | 1,420 | -0.43(-0.53%) |
Sep 29, 2017 | 80.70 | 81.38 | 80.40 | 81.38 | 1,487 | +0.55(+0.69%) |
Sep 28, 2017 | 80.90 | 81.10 | 80.55 | 80.83 | 7,247 | -0.33(-0.40%) |
Sep 27, 2017 | 80.00 | 81.45 | 80.00 | 81.15 | 1,197 | +0.39(+0.48%) |
Sep 26, 2017 | 80.84 | 81.15 | 80.41 | 80.77 | 1,571 | +0.81(+1.01%) |
Sep 25, 2017 | 82.66 | 82.66 | 79.96 | 79.96 | 10,257 | -2.70(-3.27%) |
Sep 22, 2017 | 83.00 | 83.00 | 81.40 | 82.66 | 36,195 | +1.16(+1.42%) |
Sep 21, 2017 | 83.65 | 83.65 | 81.50 | 81.50 | 3,671 | -1.14(-1.38%) |
Sep 20, 2017 | 83.00 | 83.20 | 82.64 | 82.64 | 11,420 | -0.11(-0.13%) |
Sep 19, 2017 | 80.60 | 82.85 | 80.60 | 82.75 | 16,952 | +4.45(+5.68%) |
Sep 18, 2017 | 77.70 | 79.00 | 77.70 | 78.30 | 1,878 | +0.35(+0.45%) |
Sep 15, 2017 | 77.20 | 78.09 | 77.20 | 77.95 | 1,931 | +0.65(+0.84%) |
Sep 14, 2017 | 75.46 | 78.59 | 75.46 | 77.30 | 2,312 | -0.60(-0.77%) |
Sep 13, 2017 | 78.05 | 78.50 | 77.90 | 77.90 | 2,141 | -0.80(-1.02%) |
Sep 12, 2017 | 80.77 | 80.77 | 78.70 | 78.70 | 3,879 | -0.30(-0.38%) |
Sep 11, 2017 | 78.90 | 79.40 | 78.70 | 79.00 | 9,712 | +0.40(+0.51%) |
Sep 08, 2017 | 78.52 | 78.60 | 78.30 | 78.60 | 45,445 | +0.04(+0.05%) |
Sep 07, 2017 | 79.00 | 79.01 | 78.28 | 78.56 | 2,518 | +0.01(+0.01%) |
Sep 06, 2017 | 81.55 | 81.55 | 77.75 | 78.55 | 2,386 | -0.56(-0.71%) |
Sep 05, 2017 | 80.99 | 80.99 | 78.00 | 79.11 | 4,043 | -2.39(-2.93%) |