Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 105.53 | 105.53 | 102.81 | 103.28 | 329,482 | -3.19(-3.00%) |
Nov 29, 2017 | 110.32 | 110.32 | 105.78 | 106.47 | 322,878 | -5.38(-4.81%) |
Nov 28, 2017 | 111.94 | 112.81 | 110.54 | 111.85 | 248,787 | +2.36(+2.15%) |
Nov 27, 2017 | 111.60 | 111.60 | 109.25 | 109.50 | 274,610 | -4.70(-4.12%) |
Nov 24, 2017 | 114.08 | 114.56 | 113.72 | 114.20 | 86,219 | -0.94(-0.82%) |
Nov 22, 2017 | 115.37 | 115.97 | 113.94 | 115.14 | 136,099 | +0.87(+0.76%) |
Nov 21, 2017 | 113.82 | 115.59 | 113.79 | 114.27 | 232,748 | +4.50(+4.10%) |
Nov 20, 2017 | 107.89 | 110.15 | 107.82 | 109.77 | 141,174 | +1.53(+1.42%) |
Nov 17, 2017 | 107.60 | 109.50 | 107.48 | 108.24 | 268,387 | +1.59(+1.49%) |
Nov 16, 2017 | 104.72 | 107.47 | 104.72 | 106.64 | 378,629 | +6.13(+6.10%) |
Nov 15, 2017 | 100.41 | 101.21 | 99.07 | 100.51 | 167,787 | -1.62(-1.59%) |
Nov 14, 2017 | 103.48 | 103.84 | 101.64 | 102.13 | 123,207 | -2.06(-1.97%) |
Nov 13, 2017 | 103.72 | 104.78 | 102.98 | 104.19 | 86,306 | -0.72(-0.69%) |
Nov 10, 2017 | 105.71 | 105.81 | 104.18 | 104.91 | 139,608 | -1.37(-1.29%) |
Nov 09, 2017 | 106.02 | 106.90 | 103.81 | 106.28 | 235,931 | -1.93(-1.78%) |
Nov 08, 2017 | 107.66 | 108.41 | 107.15 | 108.21 | 189,282 | +1.39(+1.30%) |
Nov 07, 2017 | 108.56 | 108.90 | 106.29 | 106.82 | 139,048 | -2.04(-1.87%) |
Nov 06, 2017 | 106.81 | 108.91 | 106.81 | 108.86 | 179,453 | +3.37(+3.20%) |
Nov 03, 2017 | 106.61 | 106.61 | 103.59 | 105.49 | 187,697 | -1.48(-1.38%) |
Nov 02, 2017 | 106.92 | 107.25 | 105.53 | 106.97 | 100,296 | +0.38(+0.36%) |
Nov 01, 2017 | 107.70 | 108.74 | 106.40 | 106.59 | 169,376 | +1.74(+1.66%) |
Oct 31, 2017 | 103.98 | 104.93 | 103.52 | 104.85 | 169,583 | +2.64(+2.59%) |
Oct 30, 2017 | 103.07 | 103.86 | 101.76 | 102.20 | 161,014 | -2.01(-1.93%) |
Oct 27, 2017 | 101.19 | 104.38 | 100.57 | 104.21 | 261,623 | +4.42(+4.43%) |
Oct 26, 2017 | 102.05 | 102.59 | 99.70 | 99.79 | 158,553 | -2.08(-2.05%) |
Oct 25, 2017 | 103.55 | 104.09 | 99.44 | 101.88 | 237,576 | -0.79(-0.77%) |
Oct 24, 2017 | 103.19 | 104.15 | 102.51 | 102.66 | 102,758 | +0.06(+0.06%) |
Oct 23, 2017 | 104.57 | 104.57 | 102.45 | 102.60 | 317,432 | -2.41(-2.30%) |
Oct 20, 2017 | 105.54 | 105.60 | 104.57 | 105.01 | 207,774 | +0.92(+0.89%) |
Oct 19, 2017 | 103.58 | 104.11 | 102.67 | 104.09 | 289,516 | -2.71(-2.54%) |
Oct 18, 2017 | 107.23 | 107.85 | 106.18 | 106.80 | 126,051 | +0.71(+0.67%) |
Oct 17, 2017 | 107.09 | 107.09 | 105.44 | 106.09 | 135,393 | -1.69(-1.56%) |
Oct 16, 2017 | 108.74 | 108.99 | 107.62 | 107.77 | 127,568 | -0.10(-0.09%) |
Oct 13, 2017 | 107.86 | 108.56 | 107.58 | 107.87 | 174,423 | +2.69(+2.56%) |
Oct 12, 2017 | 105.48 | 105.91 | 104.85 | 105.18 | 124,156 | +0.00(+0.00%) |
Oct 11, 2017 | 103.81 | 105.34 | 103.74 | 105.18 | 154,880 | +1.49(+1.43%) |
Oct 10, 2017 | 103.09 | 104.03 | 102.77 | 103.70 | 232,663 | +2.94(+2.91%) |
Oct 09, 2017 | 100.09 | 100.83 | 99.77 | 100.76 | 121,234 | -0.24(-0.24%) |
Oct 06, 2017 | 99.67 | 101.24 | 99.00 | 101.00 | 227,533 | -1.56(-1.52%) |
Oct 05, 2017 | 101.62 | 103.43 | 101.55 | 102.56 | 201,978 | +2.07(+2.06%) |
Oct 04, 2017 | 100.26 | 101.09 | 99.98 | 100.50 | 141,793 | +0.03(+0.03%) |
Oct 03, 2017 | 98.16 | 100.54 | 98.08 | 100.47 | 273,978 | +4.39(+4.57%) |
Oct 02, 2017 | 95.83 | 97.22 | 95.79 | 96.08 | 201,210 | +0.27(+0.28%) |
Sep 29, 2017 | 94.73 | 96.59 | 94.23 | 95.80 | 358,518 | +3.03(+3.26%) |
Sep 28, 2017 | 91.54 | 93.00 | 91.39 | 92.78 | 93,043 | -0.25(-0.27%) |
Sep 27, 2017 | 92.99 | 93.52 | 91.38 | 93.03 | 267,744 | -1.11(-1.18%) |
Sep 26, 2017 | 95.31 | 95.66 | 93.53 | 94.15 | 154,698 | -0.78(-0.82%) |
Sep 25, 2017 | 97.35 | 97.35 | 93.64 | 94.93 | 304,944 | -4.84(-4.85%) |
Sep 22, 2017 | 99.90 | 100.35 | 99.33 | 99.76 | 105,195 | -1.83(-1.80%) |
Sep 21, 2017 | 102.38 | 102.55 | 100.98 | 101.59 | 108,192 | -0.03(-0.03%) |
Sep 20, 2017 | 102.96 | 103.48 | 98.75 | 101.62 | 351,299 | -1.34(-1.30%) |
Sep 19, 2017 | 102.51 | 102.96 | 101.64 | 102.96 | 143,025 | +0.68(+0.66%) |
Sep 18, 2017 | 103.14 | 103.72 | 101.93 | 102.28 | 194,336 | +0.92(+0.90%) |
Sep 15, 2017 | 99.97 | 101.71 | 99.45 | 101.37 | 159,733 | +1.85(+1.86%) |
Sep 14, 2017 | 98.04 | 99.66 | 97.80 | 99.52 | 144,350 | +0.72(+0.73%) |
Sep 13, 2017 | 98.98 | 99.58 | 98.10 | 98.79 | 205,137 | -1.46(-1.45%) |
Sep 12, 2017 | 100.23 | 100.85 | 99.89 | 100.25 | 187,858 | -0.53(-0.52%) |
Sep 11, 2017 | 99.13 | 100.91 | 99.13 | 100.78 | 226,564 | +3.99(+4.12%) |
Sep 08, 2017 | 98.21 | 98.22 | 96.33 | 96.79 | 192,364 | -1.98(-2.00%) |
Sep 07, 2017 | 98.10 | 98.77 | 97.74 | 98.77 | 123,028 | +2.12(+2.19%) |
Sep 06, 2017 | 95.98 | 96.98 | 95.49 | 96.65 | 119,086 | +1.84(+1.94%) |
Sep 05, 2017 | 96.37 | 97.00 | 93.46 | 94.81 | 311,300 | -3.89(-3.94%) |