Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 82.80 | 82.80 | 82.80 | 0 | +2.80(+3.50%) | |
Mar 28, 2018 | 90.52 | 90.52 | 80.00 | 80.00 | 2,648 | -8.00(-9.09%) |
Mar 27, 2018 | 85.20 | 89.47 | 85.00 | 88.00 | 1,658 | +4.00(+4.76%) |
Mar 26, 2018 | 85.60 | 87.03 | 82.73 | 84.00 | 670 | -1.40(-1.64%) |
Mar 23, 2018 | 93.80 | 93.80 | 83.80 | 85.40 | 1,018 | +0.00(+0.00%) |
Mar 22, 2018 | 83.80 | 88.20 | 83.40 | 85.40 | 1,112 | +2.60(+3.14%) |
Mar 21, 2018 | 92.20 | 92.20 | 82.20 | 82.80 | 2,096 | -6.60(-7.38%) |
Mar 20, 2018 | 94.80 | 94.80 | 82.20 | 89.40 | 4,582 | -4.60(-4.89%) |
Mar 19, 2018 | 94.80 | 95.01 | 90.37 | 94.00 | 690 | -3.00(-3.09%) |
Mar 16, 2018 | 87.40 | 97.00 | 87.00 | 97.00 | 609 | +9.40(+10.73%) |
Mar 15, 2018 | 90.00 | 90.30 | 80.80 | 87.60 | 7,137 | -1.60(-1.79%) |
Mar 14, 2018 | 86.65 | 91.70 | 86.20 | 89.20 | 997 | -3.20(-3.46%) |
Mar 13, 2018 | 90.20 | 94.78 | 84.00 | 92.40 | 4,074 | +3.80(+4.29%) |
Mar 12, 2018 | 86.20 | 89.20 | 86.00 | 88.60 | 2,319 | +2.20(+2.55%) |
Mar 09, 2018 | 88.00 | 88.00 | 84.00 | 86.40 | 526 | -1.20(-1.37%) |
Mar 08, 2018 | 85.00 | 88.00 | 80.20 | 87.60 | 3,728 | +2.60(+3.06%) |
Mar 07, 2018 | 81.40 | 87.20 | 80.80 | 85.00 | 2,571 | +4.00(+4.94%) |
Mar 06, 2018 | 87.00 | 90.62 | 80.00 | 81.00 | 2,993 | -5.00(-5.81%) |
Mar 05, 2018 | 86.80 | 89.63 | 83.00 | 86.00 | 3,002 | -1.00(-1.15%) |
Mar 02, 2018 | 85.20 | 89.40 | 84.00 | 87.00 | 1,488 | +1.80(+2.11%) |
Mar 01, 2018 | 84.40 | 99.16 | 83.00 | 85.20 | 3,350 | +0.40(+0.47%) |
Feb 28, 2018 | 90.00 | 99.40 | 80.20 | 84.80 | 864 | +6.20(+7.89%) |
Feb 27, 2018 | 90.10 | 93.43 | 78.40 | 78.60 | 6,932 | -2.00(-2.48%) |
Feb 26, 2018 | 87.00 | 90.40 | 78.77 | 80.60 | 17,525 | -3.80(-4.50%) |
Feb 23, 2018 | 84.36 | 90.20 | 83.63 | 84.40 | 1,009 | +2.40(+2.93%) |
Feb 22, 2018 | 85.59 | 85.60 | 82.00 | 82.00 | 51 | -3.00(-3.53%) |
Feb 21, 2018 | 80.60 | 86.00 | 80.60 | 85.00 | 1,440 | +5.60(+7.05%) |
Feb 20, 2018 | 75.00 | 79.40 | 75.00 | 79.40 | 44 | +4.40(+5.87%) |
Feb 16, 2018 | 75.00 | 75.00 | 75.00 | 0 | -4.80(-6.02%) | |
Feb 15, 2018 | 74.20 | 80.40 | 70.60 | 79.80 | 2,959 | +5.00(+6.68%) |
Feb 14, 2018 | 76.40 | 77.22 | 73.00 | 74.80 | 2,749 | -1.60(-2.09%) |
Feb 13, 2018 | 79.20 | 82.01 | 76.40 | 76.40 | 209 | -2.60(-3.29%) |
Feb 12, 2018 | 82.00 | 84.70 | 79.00 | 79.00 | 1,419 | -1.20(-1.50%) |
Feb 09, 2018 | 86.40 | 87.78 | 80.00 | 80.20 | 1,589 | -4.00(-4.75%) |
Feb 08, 2018 | 93.00 | 94.80 | 84.20 | 84.20 | 2,243 | -8.80(-9.46%) |
Feb 07, 2018 | 94.42 | 95.60 | 93.00 | 93.00 | 1,608 | -3.80(-3.93%) |
Feb 06, 2018 | 90.60 | 97.60 | 90.60 | 96.80 | 256 | +2.82(+3.01%) |
Feb 05, 2018 | 96.40 | 97.00 | 92.40 | 93.98 | 292 | -1.02(-1.08%) |
Feb 02, 2018 | 97.00 | 97.00 | 95.60 | 95.00 | 485 | -1.00(-1.04%) |
Feb 01, 2018 | 95.00 | 97.93 | 95.00 | 96.00 | 214 | +4.00(+4.35%) |
Jan 31, 2018 | 104.60 | 104.60 | 91.32 | 92.00 | 2,192 | -3.80(-3.97%) |
Jan 30, 2018 | 96.20 | 96.20 | 95.80 | 95.80 | 1,228 | -3.20(-3.23%) |
Jan 29, 2018 | 101.00 | 101.00 | 98.80 | 99.00 | 605 | -1.60(-1.59%) |
Jan 26, 2018 | 96.40 | 100.60 | 96.03 | 100.60 | 114 | -0.40(-0.40%) |
Jan 25, 2018 | 105.14 | 105.14 | 96.16 | 101.00 | 333 | +3.00(+3.06%) |
Jan 24, 2018 | 100.60 | 100.60 | 98.00 | 98.00 | 693 | -3.60(-3.54%) |
Jan 23, 2018 | 104.00 | 104.00 | 101.60 | 101.60 | 140 | -1.00(-0.97%) |
Jan 22, 2018 | 103.28 | 103.28 | 100.62 | 102.60 | 131 | +1.00(+0.98%) |
Jan 19, 2018 | 102.00 | 102.20 | 100.40 | 101.60 | 284 | +1.00(+0.99%) |
Jan 18, 2018 | 102.60 | 104.84 | 100.60 | 100.60 | 448 | -3.40(-3.27%) |
Jan 17, 2018 | 102.30 | 104.00 | 102.30 | 104.00 | 284 | +2.20(+2.16%) |
Jan 16, 2018 | 100.23 | 103.00 | 100.23 | 101.80 | 182 | -1.80(-1.74%) |
Jan 12, 2018 | 103.60 | 103.60 | 103.60 | 0 | +3.00(+2.98%) | |
Jan 11, 2018 | 102.20 | 102.22 | 100.60 | 100.60 | 1,764 | +0.60(+0.60%) |
Jan 10, 2018 | 105.40 | 107.00 | 100.00 | 100.00 | 1,081 | -3.00(-2.91%) |
Jan 09, 2018 | 105.88 | 106.65 | 103.00 | 103.00 | 384 | -3.00(-2.83%) |
Jan 08, 2018 | 107.00 | 107.00 | 103.20 | 106.00 | 395 | -1.00(-0.93%) |
Jan 05, 2018 | 107.00 | 107.00 | 107.00 | 107.00 | 5 | -0.40(-0.37%) |
Jan 04, 2018 | 107.40 | 107.40 | 105.20 | 107.40 | 110 | +2.40(+2.29%) |
Jan 03, 2018 | 105.29 | 105.30 | 104.94 | 105.00 | 1,209 | +0.20(+0.19%) |
Jan 02, 2018 | 105.80 | 103.90 | 104.80 | 360 | +0.90(+0.87%) | |
Dec 29, 2017 | 103.90 | 103.90 | 103.90 | 0 | -1.90(-1.80%) | |
Dec 28, 2017 | 107.28 | 108.00 | 102.40 | 105.80 | 548 | +5.40(+5.38%) |
Dec 27, 2017 | 103.80 | 104.20 | 100.40 | 100.40 | 481 | -3.40(-3.28%) |
Dec 26, 2017 | 108.85 | 108.85 | 95.20 | 103.80 | 1,504 | -2.20(-2.08%) |
Dec 22, 2017 | 98.00 | 111.36 | 97.00 | 106.00 | 1,223 | +3.00(+2.91%) |
Dec 21, 2017 | 105.80 | 105.80 | 97.40 | 103.00 | 850 | -1.80(-1.72%) |
Dec 20, 2017 | 97.00 | 105.00 | 96.40 | 104.80 | 936 | +3.80(+3.76%) |
Dec 19, 2017 | 104.60 | 105.00 | 101.00 | 101.00 | 574 | -5.20(-4.90%) |
Dec 18, 2017 | 102.60 | 107.24 | 102.60 | 106.20 | 820 | +3.20(+3.11%) |
Dec 15, 2017 | 112.00 | 112.00 | 102.20 | 103.00 | 3,527 | -3.00(-2.83%) |
Dec 14, 2017 | 107.20 | 108.00 | 104.40 | 106.00 | 1,868 | -1.20(-1.12%) |
Dec 13, 2017 | 109.60 | 109.60 | 102.20 | 107.20 | 541 | -0.40(-0.37%) |
Dec 12, 2017 | 106.55 | 108.00 | 104.20 | 107.60 | 562 | +0.60(+0.56%) |
Dec 11, 2017 | 109.60 | 109.60 | 106.20 | 107.00 | 938 | -2.00(-1.83%) |
Dec 08, 2017 | 109.40 | 109.60 | 104.00 | 109.00 | 648 | -0.60(-0.55%) |
Dec 07, 2017 | 107.96 | 109.80 | 107.96 | 109.60 | 625 | +2.40(+2.24%) |
Dec 06, 2017 | 107.00 | 108.00 | 105.00 | 107.20 | 1,149 | -0.80(-0.74%) |
Dec 05, 2017 | 110.00 | 110.88 | 105.00 | 108.00 | 2,074 | -0.80(-0.74%) |
Dec 04, 2017 | 110.00 | 110.50 | 96.52 | 108.80 | 2,332 | -1.20(-1.09%) |
Dec 01, 2017 | 110.00 | 111.00 | 110.00 | 110.00 | 1,779 | +0.00(+0.00%) |
Nov 30, 2017 | 105.60 | 110.00 | 104.00 | 110.00 | 1,482 | +1.20(+1.10%) |
Nov 29, 2017 | 108.60 | 110.00 | 107.20 | 108.80 | 1,097 | +0.40(+0.37%) |
Nov 28, 2017 | 110.00 | 110.00 | 108.00 | 108.40 | 1,200 | -1.60(-1.45%) |
Nov 27, 2017 | 108.00 | 114.00 | 108.00 | 110.00 | 2,123 | +1.80(+1.66%) |
Nov 24, 2017 | 107.54 | 110.00 | 107.54 | 108.20 | 1,079 | -0.22(-0.20%) |
Nov 22, 2017 | 106.80 | 111.00 | 106.68 | 108.42 | 844 | -1.18(-1.08%) |
Nov 21, 2017 | 105.05 | 109.60 | 105.05 | 109.60 | 319 | +1.60(+1.48%) |
Nov 20, 2017 | 103.73 | 111.40 | 102.00 | 108.00 | 1,747 | +0.00(+0.00%) |
Nov 17, 2017 | 103.90 | 108.00 | 101.20 | 108.00 | 704 | +6.60(+6.51%) |
Nov 16, 2017 | 100.32 | 104.00 | 100.32 | 101.40 | 546 | -0.20(-0.20%) |
Nov 15, 2017 | 97.56 | 109.00 | 97.56 | 101.60 | 1,861 | +0.60(+0.59%) |
Nov 14, 2017 | 100.20 | 102.00 | 89.36 | 101.00 | 1,641 | +0.20(+0.20%) |
Nov 13, 2017 | 101.20 | 102.20 | 100.00 | 100.80 | 3,470 | -0.20(-0.20%) |
Nov 10, 2017 | 102.00 | 103.60 | 101.00 | 101.00 | 1,228 | -2.60(-2.51%) |
Nov 09, 2017 | 101.40 | 104.00 | 100.00 | 103.60 | 5,672 | -2.40(-2.26%) |
Nov 08, 2017 | 102.00 | 107.00 | 102.00 | 106.00 | 3,187 | +0.40(+0.38%) |
Nov 07, 2017 | 98.60 | 110.00 | 98.60 | 105.60 | 3,495 | +3.00(+2.92%) |
Nov 06, 2017 | 94.20 | 106.40 | 94.20 | 102.60 | 2,134 | +4.20(+4.27%) |
Nov 03, 2017 | 98.00 | 99.00 | 95.20 | 98.40 | 1,146 | +0.30(+0.31%) |
Nov 02, 2017 | 96.00 | 99.80 | 96.00 | 98.10 | 1,697 | +0.30(+0.31%) |
Nov 01, 2017 | 93.82 | 97.80 | 93.14 | 97.80 | 1,994 | +6.60(+7.24%) |
Oct 31, 2017 | 90.00 | 94.70 | 88.60 | 91.20 | 1,786 | +2.80(+3.17%) |
Oct 30, 2017 | 90.00 | 90.66 | 85.00 | 88.40 | 2,647 | -2.00(-2.21%) |
Oct 27, 2017 | 91.00 | 91.51 | 87.00 | 90.40 | 4,373 | +0.20(+0.22%) |
Oct 26, 2017 | 95.60 | 95.60 | 81.00 | 90.20 | 3,687 | -4.20(-4.45%) |
Oct 25, 2017 | 95.00 | 98.00 | 90.00 | 94.40 | 3,965 | +4.40(+4.89%) |
Oct 24, 2017 | 99.80 | 99.80 | 90.00 | 90.00 | 2,925 | -2.20(-2.39%) |
Oct 23, 2017 | 102.80 | 102.80 | 91.40 | 92.20 | 9,210 | -10.80(-10.49%) |
Oct 20, 2017 | 100.80 | 103.00 | 99.80 | 103.00 | 7,150 | +1.20(+1.18%) |