Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 100.50 | 102.30 | 95.70 | 100.80 | 793 | +3.30(+3.38%) |
Jan 30, 2018 | 102.00 | 102.00 | 93.93 | 97.50 | 2,303 | -2.40(-2.40%) |
Jan 29, 2018 | 102.60 | 106.80 | 97.23 | 99.90 | 1,182 | +3.30(+3.42%) |
Jan 26, 2018 | 94.20 | 103.50 | 93.99 | 96.60 | 456 | +2.40(+2.55%) |
Jan 25, 2018 | 92.40 | 94.20 | 91.20 | 94.20 | 707 | +1.50(+1.62%) |
Jan 24, 2018 | 96.00 | 98.70 | 92.10 | 92.70 | 1,035 | -2.70(-2.83%) |
Jan 23, 2018 | 94.80 | 96.00 | 90.90 | 95.40 | 1,082 | +1.50(+1.60%) |
Jan 22, 2018 | 95.40 | 100.20 | 92.26 | 93.90 | 524 | +0.30(+0.32%) |
Jan 19, 2018 | 92.40 | 96.22 | 90.00 | 93.60 | 434 | -0.30(-0.32%) |
Jan 18, 2018 | 94.50 | 104.40 | 92.10 | 93.90 | 1,924 | -0.60(-0.63%) |
Jan 17, 2018 | 95.53 | 98.65 | 94.50 | 94.50 | 735 | -3.60(-3.67%) |
Jan 16, 2018 | 100.80 | 108.30 | 97.50 | 98.10 | 1,268 | -3.90(-3.82%) |
Jan 12, 2018 | 102.00 | 102.00 | 102.00 | 0 | -1.50(-1.45%) | |
Jan 11, 2018 | 102.00 | 108.30 | 99.60 | 103.50 | 1,931 | +2.40(+2.37%) |
Jan 10, 2018 | 97.50 | 104.70 | 97.26 | 101.10 | 1,684 | +4.80(+4.98%) |
Jan 09, 2018 | 101.70 | 101.70 | 95.10 | 96.30 | 828 | -3.90(-3.89%) |
Jan 08, 2018 | 102.60 | 103.50 | 100.13 | 100.20 | 309 | -3.30(-3.19%) |
Jan 05, 2018 | 105.60 | 108.25 | 99.00 | 103.50 | 3,197 | -3.30(-3.09%) |
Jan 04, 2018 | 108.90 | 111.30 | 106.50 | 106.80 | 760 | -0.90(-0.84%) |
Jan 03, 2018 | 103.50 | 111.00 | 102.60 | 107.70 | 750 | +4.80(+4.66%) |
Jan 02, 2018 | 99.90 | 101.00 | 100.50 | 102.90 | 2,391 | +2.40(+2.39%) |
Dec 29, 2017 | 100.50 | 100.50 | 100.50 | 0 | +2.10(+2.13%) | |
Dec 28, 2017 | 92.70 | 98.40 | 91.20 | 98.40 | 1,783 | +6.00(+6.49%) |
Dec 27, 2017 | 96.30 | 100.80 | 91.80 | 92.40 | 1,735 | -3.60(-3.75%) |
Dec 26, 2017 | 95.10 | 103.80 | 95.10 | 96.00 | 585 | +0.00(+0.00%) |
Dec 22, 2017 | 99.90 | 103.01 | 94.50 | 96.00 | 1,277 | -4.20(-4.19%) |
Dec 21, 2017 | 102.64 | 107.70 | 100.20 | 100.20 | 1,081 | -5.10(-4.84%) |
Dec 20, 2017 | 108.39 | 111.30 | 102.90 | 105.30 | 1,041 | -3.30(-3.04%) |
Dec 19, 2017 | 110.10 | 113.40 | 107.15 | 108.60 | 665 | -0.60(-0.55%) |
Dec 18, 2017 | 110.40 | 113.45 | 106.80 | 109.20 | 1,235 | -1.80(-1.62%) |
Dec 15, 2017 | 105.00 | 115.65 | 105.00 | 111.00 | 1,246 | +5.10(+4.82%) |
Dec 14, 2017 | 108.90 | 112.50 | 101.40 | 105.90 | 2,944 | -3.90(-3.55%) |
Dec 13, 2017 | 118.20 | 118.20 | 102.90 | 109.80 | 3,108 | -7.50(-6.39%) |
Dec 12, 2017 | 120.90 | 121.50 | 114.60 | 117.30 | 3,649 | -4.80(-3.93%) |
Dec 11, 2017 | 127.20 | 130.50 | 117.95 | 122.10 | 5,515 | -4.20(-3.33%) |
Dec 08, 2017 | 120.60 | 127.77 | 118.21 | 126.30 | 6,171 | +8.10(+6.85%) |
Dec 07, 2017 | 138.00 | 141.57 | 116.10 | 118.20 | 18,171 | -28.50(-19.43%) |
Dec 06, 2017 | 114.00 | 151.20 | 114.00 | 146.70 | 67,172 | +31.80(+27.68%) |
Dec 05, 2017 | 124.20 | 130.50 | 110.10 | 114.90 | 45,460 | -24.30(-17.46%) |
Dec 04, 2017 | 90.90 | 161.10 | 90.30 | 139.20 | 475,959 | +57.00(+69.34%) |
Dec 01, 2017 | 86.40 | 86.40 | 82.20 | 82.20 | 399 | -0.90(-1.08%) |
Nov 30, 2017 | 81.90 | 91.20 | 80.40 | 83.10 | 1,530 | -0.30(-0.36%) |
Nov 29, 2017 | 84.00 | 86.10 | 79.50 | 83.40 | 1,758 | -0.60(-0.71%) |
Nov 28, 2017 | 86.55 | 87.90 | 81.90 | 84.00 | 2,233 | -2.40(-2.78%) |
Nov 27, 2017 | 82.50 | 94.20 | 81.00 | 86.40 | 8,733 | +3.90(+4.73%) |
Nov 24, 2017 | 84.90 | 87.30 | 80.89 | 82.50 | 1,601 | -1.50(-1.79%) |
Nov 22, 2017 | 83.10 | 88.80 | 81.30 | 84.00 | 3,115 | +2.70(+3.32%) |
Nov 21, 2017 | 83.70 | 86.70 | 79.80 | 81.30 | 1,571 | +0.60(+0.74%) |
Nov 20, 2017 | 80.10 | 86.10 | 78.90 | 80.70 | 2,259 | -0.30(-0.37%) |
Nov 17, 2017 | 84.30 | 84.90 | 81.00 | 81.00 | 539 | -4.50(-5.26%) |
Nov 16, 2017 | 85.50 | 85.50 | 80.10 | 85.50 | 1,854 | +2.10(+2.52%) |
Nov 15, 2017 | 79.80 | 88.20 | 78.90 | 83.40 | 5,919 | +2.40(+2.96%) |
Nov 14, 2017 | 81.00 | 83.40 | 79.20 | 81.00 | 332 | -3.00(-3.57%) |
Nov 13, 2017 | 85.80 | 88.80 | 78.00 | 84.00 | 3,446 | -1.20(-1.41%) |
Nov 10, 2017 | 71.10 | 94.17 | 71.10 | 85.20 | 8,244 | +13.80(+19.33%) |
Nov 09, 2017 | 70.32 | 75.00 | 67.20 | 71.40 | 532 | -3.59(-4.79%) |
Nov 08, 2017 | 77.10 | 80.70 | 70.50 | 74.99 | 897 | -7.21(-8.77%) |
Nov 07, 2017 | 77.40 | 84.90 | 77.40 | 82.20 | 1,581 | +1.50(+1.86%) |
Nov 06, 2017 | 85.50 | 85.80 | 74.40 | 80.70 | 2,001 | -4.50(-5.28%) |
Nov 03, 2017 | 84.90 | 87.60 | 84.00 | 85.20 | 520 | -0.60(-0.70%) |
Nov 02, 2017 | 83.10 | 87.20 | 82.64 | 85.80 | 491 | +1.50(+1.78%) |