Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 97.00 | 99.90 | 94.10 | 94.20 | 42,566 | -4.70(-4.75%) |
Oct 30, 2017 | 97.10 | 99.60 | 96.70 | 98.90 | 26,068 | +1.50(+1.54%) |
Oct 27, 2017 | 94.80 | 98.63 | 93.50 | 97.40 | 29,627 | +2.60(+2.74%) |
Oct 26, 2017 | 99.60 | 99.60 | 92.10 | 94.80 | 50,717 | -5.70(-5.67%) |
Oct 25, 2017 | 100.50 | 101.90 | 97.00 | 100.50 | 37,699 | +0.00(+0.00%) |
Oct 24, 2017 | 101.80 | 104.00 | 100.30 | 100.50 | 34,734 | -1.20(-1.18%) |
Oct 23, 2017 | 104.10 | 104.89 | 101.60 | 101.70 | 28,583 | -2.20(-2.12%) |
Oct 20, 2017 | 103.50 | 105.10 | 101.50 | 103.90 | 20,831 | +0.80(+0.78%) |
Oct 19, 2017 | 103.00 | 104.70 | 102.20 | 103.10 | 26,716 | -1.00(-0.96%) |
Oct 18, 2017 | 103.10 | 107.20 | 102.01 | 104.10 | 27,756 | +1.10(+1.07%) |
Oct 17, 2017 | 102.40 | 104.60 | 101.60 | 103.00 | 22,379 | +0.90(+0.88%) |
Oct 16, 2017 | 104.00 | 106.65 | 101.00 | 102.10 | 32,252 | -2.20(-2.11%) |
Oct 13, 2017 | 107.00 | 107.40 | 103.30 | 104.30 | 33,523 | -2.40(-2.25%) |
Oct 12, 2017 | 111.00 | 111.80 | 105.00 | 106.70 | 60,860 | -5.00(-4.48%) |
Oct 11, 2017 | 113.50 | 115.00 | 111.30 | 111.70 | 28,546 | -2.20(-1.93%) |
Oct 10, 2017 | 111.80 | 114.80 | 111.00 | 113.90 | 27,566 | +2.30(+2.06%) |
Oct 09, 2017 | 113.30 | 114.30 | 110.60 | 111.60 | 35,680 | -2.10(-1.85%) |
Oct 06, 2017 | 113.60 | 114.50 | 112.45 | 113.70 | 32,499 | -0.70(-0.61%) |
Oct 05, 2017 | 114.10 | 114.90 | 112.90 | 114.40 | 24,052 | +0.40(+0.35%) |
Oct 04, 2017 | 112.70 | 115.50 | 110.80 | 114.00 | 36,440 | +1.10(+0.97%) |
Oct 03, 2017 | 119.00 | 119.80 | 111.50 | 112.90 | 64,922 | -5.20(-4.40%) |
Oct 02, 2017 | 117.00 | 122.23 | 116.60 | 118.10 | 79,308 | +2.60(+2.25%) |
Sep 29, 2017 | 115.70 | 116.43 | 114.00 | 115.50 | 38,721 | -0.20(-0.17%) |
Sep 28, 2017 | 115.90 | 117.30 | 113.30 | 115.70 | 46,873 | -0.30(-0.26%) |
Sep 27, 2017 | 115.70 | 118.80 | 114.30 | 116.00 | 39,997 | +0.60(+0.52%) |
Sep 26, 2017 | 116.00 | 118.20 | 114.10 | 115.40 | 43,259 | -0.80(-0.69%) |
Sep 25, 2017 | 115.50 | 116.49 | 112.10 | 116.20 | 55,299 | +2.10(+1.84%) |
Sep 22, 2017 | 112.90 | 114.50 | 111.30 | 114.10 | 50,167 | +1.20(+1.06%) |
Sep 21, 2017 | 117.10 | 117.40 | 110.00 | 112.90 | 83,985 | -5.00(-4.24%) |
Sep 20, 2017 | 126.90 | 128.00 | 115.60 | 117.90 | 119,104 | -9.00(-7.09%) |
Sep 19, 2017 | 129.70 | 130.00 | 120.70 | 126.90 | 100,328 | -0.40(-0.31%) |
Sep 18, 2017 | 121.00 | 133.00 | 120.70 | 127.30 | 268,913 | +10.10(+8.62%) |
Sep 15, 2017 | 112.60 | 121.00 | 110.60 | 117.20 | 200,392 | +9.20(+8.52%) |
Sep 14, 2017 | 103.40 | 109.30 | 102.20 | 108.00 | 63,501 | +5.40(+5.26%) |
Sep 13, 2017 | 102.60 | 105.30 | 102.00 | 102.60 | 49,775 | +0.60(+0.59%) |
Sep 12, 2017 | 104.40 | 104.90 | 100.60 | 102.00 | 47,356 | -0.70(-0.68%) |
Sep 11, 2017 | 102.00 | 103.45 | 99.00 | 102.70 | 62,398 | +2.30(+2.29%) |
Sep 08, 2017 | 104.80 | 105.85 | 99.90 | 100.40 | 76,067 | -3.50(-3.37%) |
Sep 07, 2017 | 100.60 | 104.00 | 99.60 | 103.90 | 70,481 | +3.40(+3.38%) |
Sep 06, 2017 | 108.90 | 108.90 | 99.00 | 100.50 | 81,116 | -4.50(-4.29%) |
Sep 05, 2017 | 106.70 | 107.94 | 103.50 | 105.00 | 68,525 | -2.20(-2.05%) |
Sep 01, 2017 | 108.60 | 113.36 | 106.80 | 107.20 | 110,137 | -1.10(-1.02%) |
Aug 31, 2017 | 99.00 | 108.60 | 99.00 | 108.30 | 120,117 | +10.20(+10.40%) |
Aug 30, 2017 | 101.00 | 102.50 | 96.00 | 98.10 | 95,762 | -2.90(-2.87%) |
Aug 29, 2017 | 92.20 | 104.30 | 90.80 | 101.00 | 152,038 | +6.80(+7.22%) |
Aug 28, 2017 | 88.00 | 98.50 | 88.00 | 94.20 | 228,394 | +11.40(+13.77%) |
Aug 25, 2017 | 86.30 | 86.80 | 82.40 | 82.80 | 45,380 | -3.40(-3.94%) |
Aug 24, 2017 | 79.60 | 88.50 | 79.10 | 86.20 | 104,110 | +6.60(+8.29%) |
Aug 23, 2017 | 76.30 | 80.51 | 76.20 | 79.60 | 32,490 | +2.30(+2.98%) |
Aug 22, 2017 | 76.60 | 79.20 | 76.20 | 77.30 | 38,134 | +1.00(+1.31%) |
Aug 21, 2017 | 77.70 | 79.00 | 75.10 | 76.30 | 48,336 | -1.40(-1.80%) |
Aug 18, 2017 | 75.10 | 78.70 | 74.80 | 77.70 | 47,265 | +1.50(+1.97%) |
Aug 17, 2017 | 78.50 | 79.70 | 76.00 | 76.20 | 47,721 | -2.90(-3.67%) |
Aug 16, 2017 | 78.90 | 82.10 | 77.60 | 79.10 | 57,710 | +2.10(+2.73%) |
Aug 15, 2017 | 75.80 | 78.60 | 74.20 | 77.00 | 53,581 | +1.80(+2.39%) |
Aug 14, 2017 | 80.20 | 81.92 | 74.10 | 75.20 | 107,755 | -4.40(-5.53%) |
Aug 11, 2017 | 77.60 | 84.00 | 77.60 | 79.60 | 108,149 | +3.10(+4.05%) |
Aug 10, 2017 | 80.80 | 82.40 | 75.90 | 76.50 | 139,234 | -7.85(-9.31%) |
Aug 09, 2017 | 100.80 | 102.00 | 81.00 | 84.35 | 283,765 | -22.75(-21.24%) |
Aug 08, 2017 | 109.10 | 111.00 | 106.10 | 107.10 | 43,768 | -1.70(-1.56%) |
Aug 07, 2017 | 108.20 | 110.20 | 106.30 | 108.80 | 33,041 | +1.40(+1.30%) |
Aug 04, 2017 | 101.40 | 108.53 | 101.40 | 107.40 | 45,895 | +5.80(+5.71%) |
Aug 03, 2017 | 102.30 | 104.00 | 101.00 | 101.60 | 24,422 | -0.90(-0.88%) |
Aug 02, 2017 | 103.20 | 105.70 | 101.20 | 102.50 | 30,607 | -1.40(-1.35%) |