Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 85.20 | 85.20 | 81.02 | 83.64 | 1,009 | -1.05(-1.23%) |
Nov 29, 2017 | 89.91 | 89.91 | 84.68 | 84.68 | 1,274 | -6.80(-7.43%) |
Nov 28, 2017 | 92.00 | 92.52 | 83.64 | 91.48 | 1,711 | -1.57(-1.69%) |
Nov 27, 2017 | 89.39 | 93.05 | 88.34 | 93.05 | 3,935 | +5.23(+5.95%) |
Nov 24, 2017 | 86.77 | 90.95 | 84.68 | 87.82 | 4,898 | -28.75(-24.66%) |
Nov 22, 2017 | 118.14 | 165.99 | 109.78 | 116.57 | 33,328 | +2.09(+1.83%) |
Nov 21, 2017 | 116.05 | 119.18 | 108.73 | 114.48 | 1,028 | -2.61(-2.23%) |
Nov 20, 2017 | 114.35 | 124.93 | 111.86 | 117.09 | 1,816 | -2.61(-2.18%) |
Nov 17, 2017 | 116.52 | 124.41 | 111.34 | 119.70 | 1,536 | +7.85(+7.02%) |
Nov 16, 2017 | 115.52 | 115.52 | 109.25 | 111.86 | 374 | -2.10(-1.84%) |
Nov 15, 2017 | 107.16 | 128.07 | 106.64 | 113.95 | 2,068 | +3.14(+2.83%) |
Nov 14, 2017 | 109.77 | 111.34 | 106.64 | 110.82 | 564 | +2.61(+2.41%) |
Nov 13, 2017 | 106.64 | 108.20 | 105.07 | 108.20 | 128 | +0.00(+0.00%) |
Nov 10, 2017 | 111.34 | 111.34 | 107.68 | 108.20 | 30 | -1.05(-0.96%) |
Nov 09, 2017 | 111.34 | 113.43 | 107.16 | 109.25 | 489 | -3.66(-3.24%) |
Nov 08, 2017 | 109.77 | 116.05 | 107.16 | 112.91 | 421 | -1.05(-0.92%) |
Nov 07, 2017 | 109.77 | 117.61 | 109.77 | 113.95 | 536 | +0.52(+0.46%) |
Nov 06, 2017 | 115.00 | 115.00 | 109.77 | 113.43 | 64 | -1.52(-1.32%) |
Nov 03, 2017 | 113.87 | 114.95 | 113.87 | 114.95 | 5 | +5.17(+4.71%) |
Nov 02, 2017 | 110.82 | 110.82 | 107.68 | 109.77 | 86 | -5.23(-4.55%) |
Nov 01, 2017 | 117.09 | 117.09 | 112.08 | 115.00 | 70 | -4.70(-3.93%) |
Oct 31, 2017 | 117.54 | 119.70 | 116.50 | 119.70 | 34 | +2.83(+2.42%) |
Oct 30, 2017 | 115.52 | 120.23 | 114.85 | 116.87 | 170 | -0.74(-0.63%) |
Oct 27, 2017 | 119.18 | 119.18 | 115.26 | 117.61 | 28 | -0.70(-0.59%) |
Oct 26, 2017 | 115.84 | 119.18 | 115.84 | 118.31 | 30 | -0.87(-0.73%) |
Oct 25, 2017 | 122.32 | 122.32 | 115.00 | 119.18 | 687 | -3.14(-2.56%) |
Oct 24, 2017 | 122.32 | 124.41 | 116.57 | 122.32 | 228 | -1.57(-1.27%) |
Oct 23, 2017 | 119.18 | 123.89 | 119.18 | 123.89 | 40 | -1.05(-0.84%) |
Oct 20, 2017 | 124.93 | 124.93 | 124.93 | 124.93 | 9 | +1.57(+1.27%) |
Oct 19, 2017 | 120.23 | 123.36 | 117.98 | 123.36 | 52 | +1.05(+0.86%) |
Oct 18, 2017 | 120.75 | 122.32 | 117.61 | 122.32 | 240 | +1.05(+0.86%) |
Oct 17, 2017 | 129.11 | 129.11 | 120.23 | 121.27 | 1,117 | -3.66(-2.93%) |
Oct 16, 2017 | 122.84 | 124.93 | 117.33 | 124.93 | 415 | +10.98(+9.63%) |
Oct 13, 2017 | 117.14 | 120.57 | 111.86 | 113.95 | 433 | -7.84(-6.44%) |
Oct 12, 2017 | 120.23 | 124.75 | 120.23 | 121.80 | 38 | -0.20(-0.17%) |
Oct 11, 2017 | 122.84 | 127.55 | 111.34 | 122.00 | 254 | -2.93(-2.35%) |
Oct 10, 2017 | 119.88 | 127.55 | 119.88 | 124.93 | 75 | +1.57(+1.27%) |
Oct 09, 2017 | 115.00 | 124.41 | 115.00 | 123.36 | 139 | +4.70(+3.97%) |
Oct 06, 2017 | 122.32 | 124.41 | 116.05 | 118.66 | 324 | -0.59(-0.49%) |
Oct 05, 2017 | 114.30 | 121.80 | 114.30 | 119.25 | 142 | +4.25(+3.69%) |
Oct 04, 2017 | 115.52 | 119.70 | 115.00 | 115.00 | 210 | -2.09(-1.79%) |
Oct 03, 2017 | 112.47 | 119.70 | 112.39 | 117.09 | 133 | +1.05(+0.90%) |
Oct 02, 2017 | 115.00 | 116.57 | 114.66 | 116.05 | 61 | -1.05(-0.89%) |
Sep 29, 2017 | 115.52 | 117.61 | 113.21 | 117.09 | 160 | +4.18(+3.70%) |
Sep 28, 2017 | 113.95 | 115.99 | 111.86 | 112.91 | 76 | +2.61(+2.37%) |
Sep 27, 2017 | 108.20 | 114.48 | 104.55 | 110.30 | 481 | -1.57(-1.40%) |
Sep 26, 2017 | 110.82 | 112.39 | 106.64 | 111.86 | 218 | +2.61(+2.39%) |
Sep 25, 2017 | 110.30 | 111.86 | 106.11 | 109.25 | 587 | +1.05(+0.97%) |
Sep 22, 2017 | 104.55 | 108.73 | 103.50 | 108.20 | 508 | +1.05(+0.98%) |
Sep 21, 2017 | 102.98 | 111.34 | 102.98 | 107.16 | 199 | +4.18(+4.06%) |
Sep 20, 2017 | 104.55 | 107.16 | 101.93 | 102.98 | 775 | -2.09(-1.99%) |
Sep 19, 2017 | 108.73 | 134.86 | 102.45 | 105.07 | 9,855 | -1.05(-0.99%) |
Sep 18, 2017 | 106.11 | 106.11 | 101.93 | 106.11 | 50 | +4.18(+4.10%) |
Sep 14, 2017 | 101.93 | 101.93 | 101.93 | 0 | +0.00(+0.00%) | |
Sep 13, 2017 | 101.29 | 101.93 | 96.76 | 101.93 | 353 | +3.14(+3.17%) |
Sep 12, 2017 | 104.55 | 104.55 | 98.80 | 98.80 | 114 | -7.84(-7.35%) |
Sep 11, 2017 | 105.07 | 107.68 | 105.07 | 106.64 | 31 | -3.14(-2.86%) |
Sep 08, 2017 | 107.20 | 109.77 | 106.11 | 109.77 | 15 | +3.14(+2.94%) |
Sep 07, 2017 | 104.60 | 107.68 | 104.55 | 106.64 | 47 | +0.30(+0.28%) |
Sep 06, 2017 | 101.94 | 106.33 | 101.94 | 106.33 | 51 | +3.36(+3.26%) |
Sep 05, 2017 | 103.50 | 103.50 | 98.80 | 102.98 | 17 | -3.66(-3.43%) |