Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 84.00 | 84.00 | 84.00 | 0 | -4.20(-4.76%) | |
Mar 28, 2018 | 85.60 | 89.60 | 83.00 | 88.20 | 771 | +3.00(+3.52%) |
Mar 27, 2018 | 85.40 | 86.00 | 85.00 | 85.20 | 1,757 | -0.40(-0.47%) |
Mar 26, 2018 | 86.80 | 88.00 | 85.00 | 85.60 | 2,574 | +0.20(+0.23%) |
Mar 23, 2018 | 89.20 | 91.80 | 85.00 | 85.40 | 2,585 | -3.80(-4.26%) |
Mar 22, 2018 | 88.00 | 92.00 | 87.80 | 89.20 | 938 | +1.00(+1.13%) |
Mar 21, 2018 | 91.40 | 91.40 | 87.60 | 88.20 | 2,121 | -3.40(-3.71%) |
Mar 20, 2018 | 92.20 | 96.00 | 88.40 | 91.60 | 2,049 | +0.60(+0.66%) |
Mar 19, 2018 | 92.00 | 94.80 | 88.40 | 91.00 | 1,973 | -1.20(-1.30%) |
Mar 16, 2018 | 88.46 | 94.00 | 88.05 | 92.20 | 3,125 | +3.60(+4.06%) |
Mar 15, 2018 | 88.60 | 92.00 | 87.60 | 88.60 | 2,082 | +0.00(+0.00%) |
Mar 14, 2018 | 89.00 | 93.41 | 87.00 | 88.60 | 2,565 | +0.00(+0.00%) |
Mar 13, 2018 | 96.20 | 96.20 | 87.80 | 88.60 | 3,359 | -7.20(-7.52%) |
Mar 12, 2018 | 99.00 | 100.00 | 92.40 | 95.80 | 5,284 | -4.20(-4.20%) |
Mar 09, 2018 | 86.20 | 103.80 | 85.40 | 100.00 | 21,593 | +14.20(+16.55%) |
Mar 08, 2018 | 85.20 | 87.78 | 83.00 | 85.80 | 2,431 | +1.60(+1.90%) |
Mar 07, 2018 | 86.00 | 86.00 | 84.00 | 84.20 | 1,013 | -0.80(-0.94%) |
Mar 06, 2018 | 85.20 | 85.93 | 84.20 | 85.00 | 520 | +0.00(+0.00%) |
Mar 05, 2018 | 85.00 | 89.80 | 84.39 | 85.00 | 2,070 | +1.00(+1.19%) |
Mar 02, 2018 | 86.00 | 87.00 | 84.00 | 84.00 | 1,976 | -1.20(-1.41%) |
Mar 01, 2018 | 85.00 | 87.00 | 83.60 | 85.20 | 2,282 | +0.20(+0.24%) |
Feb 28, 2018 | 85.00 | 86.38 | 82.22 | 85.00 | 3,416 | -0.40(-0.47%) |
Feb 27, 2018 | 84.60 | 88.00 | 83.70 | 85.40 | 1,976 | +1.40(+1.67%) |
Feb 26, 2018 | 86.00 | 88.02 | 83.00 | 84.00 | 1,784 | -1.00(-1.18%) |
Feb 23, 2018 | 85.60 | 88.40 | 84.00 | 85.00 | 2,349 | +0.00(+0.00%) |
Feb 22, 2018 | 86.20 | 86.20 | 83.40 | 85.00 | 1,231 | -0.40(-0.47%) |
Feb 21, 2018 | 85.26 | 87.80 | 83.80 | 85.40 | 3,237 | +0.30(+0.35%) |
Feb 20, 2018 | 85.20 | 87.60 | 82.00 | 85.10 | 2,228 | -0.30(-0.35%) |
Feb 16, 2018 | 85.40 | 85.40 | 85.40 | 0 | -2.20(-2.51%) | |
Feb 15, 2018 | 82.60 | 87.68 | 82.20 | 87.60 | 4,002 | +0.00(+0.00%) |
Feb 14, 2018 | 88.20 | 78.09 | 87.60 | 7,208 | +1.50(+1.74%) | |
Feb 13, 2018 | 88.65 | 89.40 | 85.00 | 86.10 | 4,760 | +1.10(+1.29%) |
Feb 12, 2018 | 85.00 | 94.20 | 82.00 | 85.00 | 3,974 | +0.00(+0.00%) |
Feb 09, 2018 | 89.00 | 89.00 | 77.22 | 85.00 | 3,872 | -3.60(-4.06%) |
Feb 08, 2018 | 82.22 | 91.00 | 82.22 | 88.60 | 2,374 | +0.00(+0.00%) |
Feb 07, 2018 | 89.80 | 82.00 | 88.60 | 2,113 | +2.00(+2.31%) | |
Feb 06, 2018 | 87.20 | 91.20 | 83.37 | 86.60 | 2,097 | -4.80(-5.25%) |
Feb 05, 2018 | 88.00 | 94.80 | 87.80 | 91.40 | 3,553 | +3.60(+4.10%) |
Feb 02, 2018 | 97.20 | 97.20 | 85.80 | 87.80 | 4,653 | -10.20(-10.41%) |
Feb 01, 2018 | 98.40 | 101.20 | 96.00 | 98.00 | 1,818 | -0.20(-0.20%) |
Jan 31, 2018 | 103.20 | 107.80 | 92.80 | 98.20 | 7,506 | -5.80(-5.58%) |
Jan 30, 2018 | 106.20 | 106.20 | 106.20 | 104.00 | 4,662 | -2.80(-2.62%) |
Jan 29, 2018 | 108.20 | 110.20 | 105.60 | 106.80 | 3,427 | -2.80(-2.55%) |
Jan 26, 2018 | 106.22 | 113.40 | 106.00 | 109.60 | 5,340 | +1.20(+1.11%) |
Jan 25, 2018 | 108.00 | 112.80 | 108.00 | 108.40 | 2,313 | +1.00(+0.93%) |
Jan 24, 2018 | 109.00 | 110.90 | 107.00 | 107.40 | 3,169 | -2.60(-2.36%) |
Jan 23, 2018 | 112.80 | 114.20 | 107.40 | 110.00 | 2,080 | -2.00(-1.79%) |
Jan 22, 2018 | 117.60 | 117.60 | 108.66 | 112.00 | 3,657 | -2.80(-2.44%) |
Jan 19, 2018 | 121.20 | 125.60 | 113.80 | 114.80 | 8,264 | -7.80(-6.36%) |
Jan 18, 2018 | 111.21 | 124.60 | 110.20 | 122.60 | 11,969 | +11.00(+9.86%) |
Jan 17, 2018 | 110.20 | 112.80 | 108.38 | 111.60 | 3,208 | +1.40(+1.27%) |
Jan 16, 2018 | 110.40 | 113.60 | 108.00 | 110.20 | 2,814 | +0.00(+0.00%) |
Jan 12, 2018 | 110.20 | 110.20 | 110.20 | 0 | +2.00(+1.85%) | |
Jan 11, 2018 | 106.60 | 111.20 | 102.00 | 108.20 | 9,163 | +2.00(+1.88%) |
Jan 10, 2018 | 106.20 | 5,413 | -5.00(-4.50%) | |||
Jan 09, 2018 | 113.80 | 113.80 | 108.60 | 111.20 | 6,209 | +0.40(+0.36%) |
Jan 08, 2018 | 111.20 | 115.80 | 108.60 | 110.80 | 9,366 | +2.60(+2.40%) |
Jan 05, 2018 | 112.00 | 112.00 | 105.22 | 108.20 | 9,388 | -4.00(-3.57%) |
Jan 04, 2018 | 112.60 | 113.60 | 109.60 | 112.20 | 3,789 | -0.80(-0.71%) |
Jan 03, 2018 | 113.40 | 116.80 | 110.96 | 113.00 | 5,349 | -2.20(-1.91%) |