Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 84.00 | 91.35 | 84.00 | 89.60 | 98 | -1.05(-1.16%) |
Feb 27, 2018 | 86.10 | 92.05 | 86.10 | 90.65 | 144 | +3.85(+4.44%) |
Feb 26, 2018 | 88.90 | 90.47 | 85.75 | 86.80 | 372 | -3.44(-3.82%) |
Feb 23, 2018 | 92.22 | 93.80 | 88.03 | 90.24 | 242 | +0.64(+0.72%) |
Feb 22, 2018 | 101.50 | 101.50 | 89.25 | 89.60 | 1,984 | -12.25(-12.02%) |
Feb 21, 2018 | 97.65 | 102.93 | 93.45 | 101.85 | 627 | +7.35(+7.77%) |
Feb 20, 2018 | 91.70 | 104.65 | 90.71 | 94.50 | 545 | +0.70(+0.75%) |
Feb 16, 2018 | 93.80 | 93.80 | 93.80 | 0 | +3.15(+3.47%) | |
Feb 15, 2018 | 89.60 | 91.00 | 87.67 | 90.65 | 189 | +3.15(+3.60%) |
Feb 14, 2018 | 81.55 | 90.65 | 81.55 | 87.50 | 83 | +2.10(+2.46%) |
Feb 13, 2018 | 81.20 | 89.95 | 80.33 | 85.40 | 618 | +3.85(+4.72%) |
Feb 12, 2018 | 82.60 | 85.05 | 80.50 | 81.55 | 502 | +4.20(+5.43%) |
Feb 09, 2018 | 88.90 | 88.90 | 75.25 | 77.35 | 2,433 | -11.53(-12.97%) |
Feb 08, 2018 | 91.70 | 91.70 | 88.03 | 88.88 | 159 | +3.13(+3.65%) |
Feb 07, 2018 | 87.15 | 87.15 | 85.75 | 85.75 | 352 | -2.10(-2.39%) |
Feb 06, 2018 | 91.00 | 92.05 | 87.50 | 87.85 | 1,306 | -4.90(-5.28%) |
Feb 05, 2018 | 92.75 | 97.65 | 92.75 | 92.75 | 135 | -0.35(-0.38%) |
Feb 02, 2018 | 93.80 | 96.95 | 93.10 | 93.10 | 91 | -5.25(-5.34%) |
Feb 01, 2018 | 99.40 | 99.40 | 97.63 | 98.35 | 35 | +3.15(+3.31%) |
Jan 31, 2018 | 99.40 | 99.40 | 93.80 | 95.20 | 518 | -3.15(-3.20%) |
Jan 30, 2018 | 100.45 | 98.17 | 98.35 | 90 | -1.40(-1.40%) | |
Jan 29, 2018 | 102.90 | 102.90 | 99.75 | 99.75 | 135 | -2.10(-2.06%) |
Jan 26, 2018 | 98.70 | 106.75 | 96.25 | 101.85 | 635 | +3.50(+3.56%) |
Jan 25, 2018 | 102.90 | 103.60 | 96.31 | 98.35 | 797 | -3.50(-3.44%) |
Jan 24, 2018 | 101.85 | 108.50 | 96.95 | 101.85 | 294 | +0.00(+0.00%) |
Jan 23, 2018 | 98.70 | 104.83 | 98.70 | 101.85 | 189 | +3.15(+3.19%) |
Jan 22, 2018 | 100.50 | 100.50 | 93.35 | 98.70 | 503 | -1.75(-1.74%) |
Jan 19, 2018 | 102.90 | 104.65 | 100.45 | 100.45 | 302 | -3.85(-3.69%) |
Jan 18, 2018 | 100.62 | 108.15 | 100.45 | 104.30 | 223 | -0.70(-0.67%) |
Jan 17, 2018 | 105.70 | 107.45 | 105.00 | 105.00 | 783 | -1.40(-1.32%) |
Jan 16, 2018 | 106.40 | 108.85 | 105.00 | 106.40 | 1,170 | -1.40(-1.30%) |
Jan 12, 2018 | 107.80 | 107.80 | 107.80 | 0 | -4.90(-4.35%) | |
Jan 11, 2018 | 110.60 | 120.75 | 109.20 | 112.70 | 574 | +1.05(+0.94%) |
Jan 10, 2018 | 112.70 | 112.70 | 105.70 | 111.65 | 243 | -0.35(-0.31%) |
Jan 09, 2018 | 114.10 | 116.55 | 110.25 | 112.00 | 867 | -3.15(-2.74%) |
Jan 08, 2018 | 116.55 | 120.05 | 113.24 | 115.15 | 445 | -0.35(-0.30%) |
Jan 05, 2018 | 106.75 | 120.05 | 105.70 | 115.50 | 4,402 | +9.80(+9.27%) |
Jan 04, 2018 | 96.25 | 108.50 | 93.45 | 105.70 | 5,785 | +10.67(+11.23%) |
Jan 03, 2018 | 86.80 | 96.25 | 86.80 | 95.03 | 867 | +8.93(+10.37%) |
Jan 02, 2018 | 85.75 | 89.95 | 85.05 | 86.10 | 1,214 | +0.35(+0.41%) |
Dec 29, 2017 | 85.75 | 85.75 | 85.75 | 0 | -2.80(-3.16%) | |
Dec 28, 2017 | 88.20 | 92.05 | 86.10 | 88.55 | 850 | -1.75(-1.94%) |
Dec 27, 2017 | 87.50 | 91.00 | 86.78 | 90.30 | 1,326 | +0.35(+0.39%) |
Dec 26, 2017 | 92.05 | 95.90 | 89.25 | 89.95 | 1,525 | +0.35(+0.39%) |
Dec 22, 2017 | 85.40 | 96.25 | 82.25 | 89.60 | 2,718 | +5.60(+6.67%) |
Dec 21, 2017 | 81.20 | 86.10 | 81.20 | 84.00 | 536 | +1.86(+2.26%) |
Dec 20, 2017 | 86.10 | 88.20 | 81.00 | 82.14 | 1,154 | -3.95(-4.59%) |
Dec 19, 2017 | 85.05 | 91.70 | 84.35 | 86.10 | 804 | +0.35(+0.41%) |
Dec 18, 2017 | 86.80 | 89.25 | 84.70 | 85.75 | 623 | -0.70(-0.81%) |
Dec 15, 2017 | 85.75 | 86.47 | 82.95 | 86.45 | 550 | +1.05(+1.23%) |
Dec 14, 2017 | 82.34 | 86.80 | 82.34 | 85.40 | 384 | -1.05(-1.21%) |
Dec 13, 2017 | 90.30 | 91.00 | 81.23 | 86.45 | 2,778 | -5.60(-6.08%) |
Dec 12, 2017 | 92.05 | 94.50 | 88.55 | 92.05 | 1,859 | +0.00(+0.00%) |
Dec 11, 2017 | 92.05 | 94.15 | 92.05 | 92.05 | 732 | -1.40(-1.50%) |
Dec 08, 2017 | 93.45 | 97.30 | 92.75 | 93.45 | 730 | -0.70(-0.74%) |
Dec 07, 2017 | 91.70 | 94.15 | 88.20 | 94.15 | 832 | +1.40(+1.51%) |
Dec 06, 2017 | 92.05 | 96.25 | 92.05 | 92.75 | 987 | +0.00(+0.00%) |
Dec 05, 2017 | 93.10 | 95.20 | 89.25 | 92.75 | 744 | -1.40(-1.49%) |
Dec 04, 2017 | 98.70 | 98.70 | 85.78 | 94.15 | 1,555 | -5.25(-5.28%) |