Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 52.10 | 62.00 | 50.20 | 60.80 | 822,766 | -21.20(-25.85%) |
Jan 30, 2018 | 85.50 | 86.70 | 81.80 | 82.00 | 67,855 | -4.80(-5.53%) |
Jan 29, 2018 | 81.80 | 88.00 | 81.80 | 86.80 | 81,777 | +5.00(+6.11%) |
Jan 26, 2018 | 82.40 | 84.60 | 80.70 | 81.80 | 49,654 | -0.20(-0.24%) |
Jan 25, 2018 | 83.30 | 83.30 | 80.90 | 82.00 | 41,058 | -0.30(-0.36%) |
Jan 24, 2018 | 84.90 | 85.00 | 80.80 | 82.30 | 61,225 | -1.60(-1.91%) |
Jan 23, 2018 | 85.70 | 86.00 | 80.50 | 83.90 | 97,547 | -1.50(-1.76%) |
Jan 22, 2018 | 80.30 | 86.00 | 78.20 | 85.40 | 199,556 | +7.40(+9.49%) |
Jan 19, 2018 | 80.00 | 81.70 | 77.00 | 78.00 | 104,659 | -1.90(-2.38%) |
Jan 18, 2018 | 84.50 | 85.00 | 78.70 | 79.90 | 114,912 | -4.60(-5.44%) |
Jan 17, 2018 | 92.20 | 93.30 | 84.00 | 84.50 | 117,818 | -0.10(-0.12%) |
Jan 16, 2018 | 89.60 | 91.25 | 84.00 | 84.60 | 40,097 | -5.00(-5.58%) |
Jan 12, 2018 | 89.60 | 89.60 | 89.60 | 0 | +0.60(+0.67%) | |
Jan 11, 2018 | 88.60 | 89.90 | 86.70 | 89.00 | 29,719 | +0.30(+0.34%) |
Jan 10, 2018 | 88.30 | 89.80 | 86.45 | 88.70 | 24,501 | +0.10(+0.11%) |
Jan 09, 2018 | 94.00 | 94.35 | 88.30 | 88.60 | 55,413 | -5.50(-5.84%) |
Jan 08, 2018 | 94.20 | 94.90 | 89.30 | 94.10 | 44,237 | -0.10(-0.11%) |
Jan 05, 2018 | 95.40 | 95.40 | 92.10 | 94.20 | 32,110 | -0.80(-0.84%) |
Jan 04, 2018 | 98.10 | 99.30 | 91.30 | 95.00 | 44,204 | -2.90(-2.96%) |
Jan 03, 2018 | 92.50 | 98.90 | 91.75 | 97.90 | 73,617 | +5.60(+6.07%) |
Jan 02, 2018 | 84.70 | 92.70 | 84.40 | 92.30 | 54,100 | +8.20(+9.75%) |
Dec 29, 2017 | 84.10 | 84.10 | 84.10 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 84.20 | 86.30 | 82.90 | 84.10 | 55,916 | -0.10(-0.12%) |
Dec 27, 2017 | 85.40 | 86.30 | 83.75 | 84.20 | 39,717 | -1.20(-1.41%) |
Dec 26, 2017 | 87.60 | 87.85 | 84.50 | 85.40 | 33,757 | -1.90(-2.18%) |
Dec 22, 2017 | 84.80 | 88.10 | 84.53 | 87.30 | 31,356 | +1.70(+1.99%) |
Dec 21, 2017 | 85.50 | 87.10 | 84.90 | 85.60 | 27,970 | +0.10(+0.12%) |
Dec 20, 2017 | 85.90 | 88.40 | 85.40 | 85.50 | 30,882 | +0.00(+0.00%) |
Dec 19, 2017 | 82.80 | 87.90 | 82.11 | 85.50 | 47,646 | +2.60(+3.14%) |
Dec 18, 2017 | 85.60 | 87.00 | 81.90 | 82.90 | 44,660 | -2.00(-2.36%) |
Dec 15, 2017 | 83.50 | 86.80 | 83.10 | 84.90 | 62,570 | +1.90(+2.29%) |
Dec 14, 2017 | 88.90 | 89.70 | 82.30 | 83.00 | 57,221 | -5.70(-6.43%) |
Dec 13, 2017 | 85.70 | 89.90 | 85.70 | 88.70 | 42,252 | +3.60(+4.23%) |
Dec 12, 2017 | 91.50 | 92.10 | 84.50 | 85.10 | 75,323 | -6.50(-7.10%) |
Dec 11, 2017 | 96.00 | 98.90 | 90.90 | 91.60 | 65,104 | -3.70(-3.88%) |
Dec 08, 2017 | 92.70 | 95.80 | 92.30 | 95.30 | 32,953 | +3.20(+3.47%) |
Dec 07, 2017 | 92.40 | 95.30 | 90.50 | 92.10 | 29,609 | +0.00(+0.00%) |
Dec 06, 2017 | 95.10 | 97.30 | 88.90 | 92.10 | 50,378 | -3.80(-3.96%) |
Dec 05, 2017 | 98.70 | 100.53 | 95.20 | 95.90 | 31,141 | -3.20(-3.23%) |
Dec 04, 2017 | 101.80 | 102.50 | 98.90 | 99.10 | 25,266 | -2.10(-2.08%) |
Dec 01, 2017 | 100.50 | 102.50 | 98.60 | 101.20 | 27,911 | +0.90(+0.90%) |
Nov 30, 2017 | 97.90 | 100.40 | 97.50 | 100.30 | 24,193 | +2.80(+2.87%) |
Nov 29, 2017 | 96.90 | 99.90 | 96.90 | 97.50 | 21,400 | +0.20(+0.21%) |
Nov 28, 2017 | 97.80 | 98.60 | 93.20 | 97.30 | 27,179 | +0.00(+0.00%) |
Nov 27, 2017 | 98.90 | 99.70 | 96.10 | 97.30 | 22,126 | -2.40(-2.41%) |
Nov 24, 2017 | 100.20 | 101.00 | 98.00 | 99.70 | 17,205 | -0.20(-0.20%) |
Nov 22, 2017 | 96.10 | 100.70 | 95.80 | 99.90 | 24,263 | +3.70(+3.85%) |
Nov 21, 2017 | 98.80 | 99.67 | 95.45 | 96.20 | 27,383 | -1.10(-1.13%) |
Nov 20, 2017 | 100.20 | 101.00 | 95.70 | 97.30 | 26,484 | -2.70(-2.70%) |
Nov 17, 2017 | 97.30 | 102.40 | 96.50 | 100.00 | 29,065 | +2.70(+2.77%) |
Nov 16, 2017 | 95.60 | 98.80 | 94.68 | 97.30 | 30,336 | +2.30(+2.42%) |
Nov 15, 2017 | 93.00 | 97.20 | 91.10 | 95.00 | 33,855 | +1.00(+1.06%) |
Nov 14, 2017 | 98.90 | 99.00 | 91.78 | 94.00 | 53,791 | -5.40(-5.43%) |
Nov 13, 2017 | 102.80 | 103.50 | 98.30 | 99.40 | 34,306 | -4.40(-4.24%) |
Nov 10, 2017 | 100.60 | 104.40 | 100.10 | 103.80 | 27,697 | +2.30(+2.27%) |
Nov 09, 2017 | 102.30 | 104.70 | 98.80 | 101.50 | 37,032 | -2.40(-2.31%) |
Nov 08, 2017 | 98.00 | 106.60 | 97.70 | 103.90 | 64,893 | +6.40(+6.56%) |
Nov 07, 2017 | 100.70 | 102.25 | 96.59 | 97.50 | 26,808 | -3.00(-2.99%) |
Nov 06, 2017 | 101.50 | 103.40 | 99.70 | 100.50 | 27,230 | -0.70(-0.69%) |
Nov 03, 2017 | 102.90 | 104.80 | 99.70 | 101.20 | 45,882 | -0.80(-0.78%) |
Nov 02, 2017 | 98.80 | 102.69 | 96.20 | 102.00 | 39,082 | +4.50(+4.62%) |