Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 63.28 | 63.28 | 57.04 | 57.76 | 26,509 | -4.25(-6.85%) |
Jan 30, 2018 | 61.92 | 63.28 | 59.99 | 62.01 | 32,019 | -0.81(-1.30%) |
Jan 29, 2018 | 65.72 | 65.90 | 62.37 | 62.82 | 13,457 | -2.35(-3.61%) |
Jan 26, 2018 | 63.28 | 66.15 | 61.70 | 65.18 | 28,876 | +2.71(+4.34%) |
Jan 25, 2018 | 66.44 | 66.44 | 61.92 | 62.46 | 27,701 | -3.89(-5.86%) |
Jan 24, 2018 | 68.79 | 69.78 | 66.17 | 66.35 | 10,694 | -1.99(-2.91%) |
Jan 23, 2018 | 69.97 | 69.97 | 67.25 | 68.34 | 16,969 | -1.18(-1.69%) |
Jan 22, 2018 | 65.90 | 72.18 | 65.54 | 69.51 | 15,874 | +2.71(+4.06%) |
Jan 19, 2018 | 67.80 | 68.76 | 65.27 | 66.80 | 16,678 | -1.45(-2.12%) |
Jan 18, 2018 | 70.51 | 71.86 | 67.89 | 68.25 | 29,878 | +0.18(+0.27%) |
Jan 17, 2018 | 61.02 | 68.96 | 60.11 | 68.07 | 58,152 | +8.14(+13.57%) |
Jan 16, 2018 | 65.72 | 65.72 | 54.24 | 59.93 | 86,771 | -4.79(-7.40%) |
Jan 12, 2018 | 64.72 | 64.72 | 64.72 | 0 | -11.84(-15.47%) | |
Jan 11, 2018 | 71.23 | 78.01 | 70.06 | 76.56 | 30,483 | +5.88(+8.31%) |
Jan 10, 2018 | 72.32 | 73.13 | 69.60 | 70.69 | 18,560 | -2.08(-2.86%) |
Jan 09, 2018 | 75.21 | 75.62 | 72.32 | 72.77 | 11,265 | -2.44(-3.25%) |
Jan 08, 2018 | 78.01 | 78.19 | 72.50 | 75.21 | 17,524 | -3.07(-3.93%) |
Jan 05, 2018 | 79.10 | 79.91 | 77.74 | 78.28 | 10,249 | -0.32(-0.40%) |
Jan 04, 2018 | 80.36 | 83.34 | 78.37 | 78.60 | 11,026 | -1.85(-2.30%) |
Jan 03, 2018 | 83.16 | 84.07 | 80.35 | 80.45 | 11,440 | -2.17(-2.63%) |
Jan 02, 2018 | 90.40 | 90.58 | 82.50 | 82.62 | 12,552 | -7.59(-8.42%) |
Dec 29, 2017 | 90.21 | 90.21 | 90.21 | 0 | -1.54(-1.67%) | |
Dec 28, 2017 | 95.82 | 97.45 | 91.75 | 91.75 | 11,085 | -5.06(-5.23%) |
Dec 27, 2017 | 99.44 | 99.89 | 94.19 | 96.81 | 16,282 | -2.53(-2.55%) |
Dec 26, 2017 | 98.82 | 100.83 | 97.33 | 99.34 | 16,887 | +2.19(+2.26%) |
Dec 22, 2017 | 94.70 | 97.85 | 92.24 | 97.15 | 13,090 | +3.68(+3.94%) |
Dec 21, 2017 | 93.73 | 95.31 | 92.86 | 93.47 | 6,362 | +0.18(+0.19%) |
Dec 20, 2017 | 96.36 | 97.32 | 92.07 | 93.29 | 8,175 | -2.37(-2.47%) |
Dec 19, 2017 | 98.78 | 99.08 | 95.57 | 95.66 | 5,984 | -2.19(-2.24%) |
Dec 18, 2017 | 94.96 | 99.61 | 94.96 | 97.85 | 6,199 | +2.72(+2.86%) |
Dec 15, 2017 | 97.59 | 98.20 | 94.87 | 95.14 | 7,285 | -1.58(-1.63%) |
Dec 14, 2017 | 97.33 | 99.87 | 96.45 | 96.71 | 12,940 | -0.53(-0.54%) |
Dec 13, 2017 | 97.94 | 101.97 | 97.15 | 97.24 | 7,639 | -0.70(-0.72%) |
Dec 12, 2017 | 97.94 | 99.78 | 96.45 | 97.94 | 4,583 | -0.18(-0.18%) |
Dec 11, 2017 | 102.50 | 102.50 | 95.40 | 98.12 | 8,125 | -3.86(-3.78%) |
Dec 08, 2017 | 98.20 | 104.08 | 94.61 | 101.97 | 22,311 | +4.38(+4.49%) |
Dec 07, 2017 | 92.59 | 98.56 | 92.59 | 97.59 | 19,513 | +5.00(+5.40%) |
Dec 06, 2017 | 92.86 | 92.94 | 91.19 | 92.59 | 2,705 | +0.00(+0.00%) |
Dec 05, 2017 | 90.14 | 92.77 | 90.14 | 92.59 | 3,963 | +2.37(+2.62%) |
Dec 04, 2017 | 91.80 | 91.80 | 90.23 | 90.23 | 3,771 | -1.40(-1.53%) |
Dec 01, 2017 | 90.93 | 92.15 | 90.23 | 91.63 | 6,673 | +1.40(+1.55%) |
Nov 30, 2017 | 89.87 | 92.24 | 89.73 | 90.23 | 5,672 | +1.23(+1.38%) |
Nov 29, 2017 | 88.12 | 89.79 | 87.68 | 89.00 | 3,533 | +0.53(+0.59%) |
Nov 28, 2017 | 90.14 | 90.23 | 86.29 | 88.47 | 4,004 | -1.23(-1.37%) |
Nov 27, 2017 | 89.09 | 90.14 | 86.37 | 89.70 | 5,339 | +0.53(+0.59%) |
Nov 24, 2017 | 87.86 | 90.75 | 87.86 | 89.17 | 4,552 | +0.70(+0.79%) |
Nov 22, 2017 | 87.60 | 89.26 | 86.81 | 88.47 | 2,915 | +1.14(+1.31%) |
Nov 21, 2017 | 84.53 | 89.35 | 84.53 | 87.33 | 4,651 | +2.19(+2.57%) |
Nov 20, 2017 | 87.24 | 87.67 | 84.53 | 85.14 | 3,028 | -1.93(-2.22%) |
Nov 17, 2017 | 86.37 | 87.67 | 86.10 | 87.07 | 2,798 | +0.96(+1.12%) |
Nov 16, 2017 | 85.32 | 87.86 | 85.05 | 86.10 | 2,910 | +0.44(+0.51%) |
Nov 15, 2017 | 85.14 | 86.46 | 84.08 | 85.67 | 4,428 | -0.18(-0.20%) |
Nov 14, 2017 | 88.21 | 88.73 | 83.25 | 85.84 | 8,819 | -2.02(-2.30%) |
Nov 13, 2017 | 86.02 | 87.86 | 84.14 | 87.86 | 6,563 | +2.37(+2.77%) |
Nov 10, 2017 | 85.58 | 86.89 | 84.70 | 85.49 | 9,598 | +0.00(+0.00%) |
Nov 09, 2017 | 76.55 | 87.24 | 76.46 | 85.49 | 19,097 | +10.35(+13.77%) |
Nov 08, 2017 | 75.93 | 75.93 | 74.17 | 75.14 | 9,795 | -0.44(-0.58%) |
Nov 07, 2017 | 74.27 | 75.93 | 73.30 | 75.58 | 11,556 | +0.70(+0.94%) |
Nov 06, 2017 | 73.30 | 74.97 | 73.30 | 74.88 | 7,942 | +0.53(+0.71%) |
Nov 03, 2017 | 80.32 | 81.19 | 71.72 | 74.36 | 22,090 | -8.25(-9.99%) |
Nov 02, 2017 | 81.11 | 85.14 | 80.91 | 82.61 | 4,396 | +1.41(+1.74%) |