Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 59.80 | 59.80 | 56.40 | 57.20 | 7,080 | -0.60(-1.04%) |
Jan 30, 2018 | 63.00 | 63.15 | 56.00 | 57.80 | 24,305 | -5.40(-8.54%) |
Jan 29, 2018 | 63.20 | 64.20 | 62.80 | 63.20 | 8,607 | +0.00(+0.00%) |
Jan 26, 2018 | 63.80 | 64.20 | 62.80 | 63.20 | 11,194 | -0.60(-0.94%) |
Jan 25, 2018 | 66.20 | 66.20 | 62.60 | 63.80 | 11,371 | -1.40(-2.15%) |
Jan 24, 2018 | 69.00 | 69.00 | 64.40 | 65.20 | 20,466 | -4.00(-5.78%) |
Jan 23, 2018 | 70.00 | 71.18 | 68.60 | 69.20 | 8,315 | -0.60(-0.86%) |
Jan 22, 2018 | 71.20 | 74.26 | 68.80 | 69.80 | 11,677 | -2.00(-2.79%) |
Jan 19, 2018 | 70.80 | 78.00 | 70.22 | 71.80 | 16,373 | -0.20(-0.28%) |
Jan 18, 2018 | 76.80 | 76.80 | 72.00 | 72.00 | 4,776 | -3.40(-4.51%) |
Jan 17, 2018 | 75.00 | 77.40 | 73.40 | 75.40 | 5,935 | +1.40(+1.89%) |
Jan 16, 2018 | 80.80 | 81.10 | 72.20 | 74.00 | 14,627 | -5.00(-6.33%) |
Jan 12, 2018 | 79.00 | 79.00 | 79.00 | 0 | -2.20(-2.71%) | |
Jan 11, 2018 | 83.60 | 85.60 | 80.40 | 81.20 | 9,999 | -3.40(-4.02%) |
Jan 10, 2018 | 85.60 | 84.60 | 8,321 | +2.80(+3.42%) | ||
Jan 09, 2018 | 83.20 | 83.60 | 80.40 | 81.80 | 4,449 | -1.00(-1.21%) |
Jan 08, 2018 | 82.00 | 84.10 | 78.26 | 82.80 | 10,305 | +1.40(+1.72%) |
Jan 05, 2018 | 86.80 | 86.80 | 80.60 | 81.40 | 10,273 | -5.20(-6.00%) |
Jan 04, 2018 | 86.40 | 89.00 | 82.40 | 86.60 | 10,344 | +2.00(+2.36%) |
Jan 03, 2018 | 87.00 | 89.58 | 84.18 | 84.60 | 4,978 | -3.20(-3.64%) |
Jan 02, 2018 | 88.40 | 90.00 | 87.10 | 87.80 | 4,777 | +1.20(+1.39%) |
Dec 29, 2017 | 86.60 | 86.60 | 86.60 | 0 | -4.00(-4.42%) | |
Dec 28, 2017 | 92.20 | 94.80 | 90.20 | 90.60 | 2,832 | -2.20(-2.37%) |
Dec 27, 2017 | 87.80 | 97.80 | 87.20 | 92.80 | 7,301 | +4.20(+4.74%) |
Dec 26, 2017 | 89.00 | 91.80 | 85.60 | 88.60 | 5,847 | +0.20(+0.23%) |
Dec 22, 2017 | 87.80 | 91.40 | 84.63 | 88.40 | 7,174 | -0.20(-0.23%) |
Dec 21, 2017 | 87.20 | 90.00 | 84.80 | 88.60 | 9,267 | +1.40(+1.61%) |
Dec 20, 2017 | 85.60 | 87.60 | 82.02 | 87.20 | 7,482 | +1.20(+1.40%) |
Dec 19, 2017 | 87.00 | 87.60 | 84.00 | 86.00 | 6,885 | +0.00(+0.00%) |
Dec 18, 2017 | 84.20 | 86.45 | 80.60 | 86.00 | 8,784 | +2.60(+3.12%) |
Dec 15, 2017 | 82.60 | 84.80 | 78.20 | 83.40 | 16,158 | +0.80(+0.97%) |
Dec 14, 2017 | 84.60 | 87.00 | 79.20 | 82.60 | 25,557 | -2.60(-3.05%) |
Dec 13, 2017 | 84.00 | 87.80 | 82.20 | 85.20 | 13,232 | +0.40(+0.47%) |
Dec 12, 2017 | 91.40 | 92.00 | 81.37 | 84.80 | 33,476 | -8.40(-9.01%) |
Dec 11, 2017 | 109.80 | 109.80 | 89.20 | 93.20 | 93,261 | -4.80(-4.90%) |
Dec 08, 2017 | 102.00 | 104.40 | 96.20 | 98.00 | 56,249 | -2.80(-2.78%) |
Dec 07, 2017 | 101.40 | 104.00 | 96.40 | 100.80 | 19,865 | +2.60(+2.65%) |
Dec 06, 2017 | 105.00 | 107.80 | 93.40 | 98.20 | 28,984 | -2.80(-2.77%) |
Dec 05, 2017 | 99.80 | 109.40 | 97.20 | 101.00 | 41,237 | +5.00(+5.21%) |
Dec 04, 2017 | 96.80 | 98.40 | 91.40 | 96.00 | 11,512 | -0.80(-0.83%) |
Dec 01, 2017 | 98.60 | 99.38 | 94.00 | 96.80 | 5,123 | -0.40(-0.41%) |
Nov 30, 2017 | 101.00 | 101.00 | 94.71 | 97.20 | 5,425 | -2.40(-2.41%) |
Nov 29, 2017 | 99.00 | 101.60 | 97.20 | 99.60 | 12,539 | +2.40(+2.47%) |
Nov 28, 2017 | 94.00 | 99.00 | 91.60 | 97.20 | 8,571 | +3.20(+3.40%) |
Nov 27, 2017 | 99.60 | 100.00 | 94.00 | 94.00 | 8,635 | -2.60(-2.69%) |
Nov 24, 2017 | 98.60 | 99.00 | 95.00 | 96.60 | 2,940 | -2.40(-2.42%) |
Nov 22, 2017 | 89.60 | 100.20 | 88.80 | 99.00 | 11,589 | +8.80(+9.76%) |
Nov 21, 2017 | 89.20 | 92.60 | 86.60 | 90.20 | 5,101 | +2.60(+2.97%) |
Nov 20, 2017 | 91.80 | 96.40 | 86.60 | 87.60 | 5,436 | -5.40(-5.81%) |
Nov 17, 2017 | 88.20 | 98.00 | 88.20 | 93.00 | 14,598 | +5.40(+6.16%) |
Nov 16, 2017 | 85.80 | 90.60 | 85.80 | 87.60 | 5,841 | -0.40(-0.45%) |
Nov 15, 2017 | 85.80 | 89.00 | 82.60 | 88.00 | 5,988 | +2.40(+2.80%) |
Nov 14, 2017 | 89.00 | 90.00 | 85.00 | 85.60 | 4,040 | -3.60(-4.04%) |
Nov 13, 2017 | 89.00 | 90.80 | 88.20 | 89.20 | 5,075 | -0.40(-0.45%) |
Nov 10, 2017 | 85.80 | 89.60 | 85.20 | 89.60 | 6,664 | +4.60(+5.41%) |
Nov 09, 2017 | 82.20 | 88.00 | 81.80 | 85.00 | 3,777 | +2.40(+2.91%) |
Nov 08, 2017 | 80.80 | 83.00 | 80.40 | 82.60 | 3,801 | +1.00(+1.23%) |
Nov 07, 2017 | 83.00 | 84.00 | 80.20 | 81.60 | 4,074 | -1.40(-1.69%) |
Nov 06, 2017 | 85.00 | 86.38 | 80.60 | 83.00 | 9,678 | -2.00(-2.35%) |
Nov 03, 2017 | 84.60 | 86.20 | 81.00 | 85.00 | 4,582 | +2.20(+2.66%) |
Nov 02, 2017 | 85.00 | 86.20 | 81.80 | 82.80 | 7,833 | -3.00(-3.50%) |