Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 68.31 | 68.31 | 62.80 | 67.00 | 2,417 | +2.00(+3.08%) |
Jan 30, 2018 | 68.00 | 70.60 | 65.00 | 65.00 | 1,024 | -2.20(-3.27%) |
Jan 29, 2018 | 73.40 | 73.40 | 66.00 | 67.20 | 2,191 | -6.00(-8.20%) |
Jan 26, 2018 | 75.22 | 75.22 | 73.00 | 73.20 | 484 | -2.00(-2.66%) |
Jan 25, 2018 | 73.44 | 76.40 | 73.40 | 75.20 | 185 | +1.00(+1.35%) |
Jan 24, 2018 | 73.20 | 75.58 | 73.20 | 74.20 | 174 | +0.80(+1.09%) |
Jan 23, 2018 | 76.40 | 76.40 | 72.36 | 73.40 | 1,152 | -2.00(-2.65%) |
Jan 22, 2018 | 80.00 | 80.00 | 72.80 | 75.40 | 2,249 | -4.16(-5.22%) |
Jan 19, 2018 | 78.00 | 82.00 | 71.00 | 79.56 | 1,246 | +6.36(+8.68%) |
Jan 18, 2018 | 77.80 | 77.80 | 72.00 | 73.20 | 497 | -2.80(-3.68%) |
Jan 17, 2018 | 77.42 | 77.80 | 73.20 | 76.00 | 2,265 | -2.20(-2.81%) |
Jan 16, 2018 | 79.60 | 79.60 | 75.80 | 78.20 | 1,105 | +0.00(+0.00%) |
Jan 12, 2018 | 78.20 | 78.20 | 78.20 | 0 | -4.40(-5.33%) | |
Jan 11, 2018 | 77.80 | 90.76 | 77.80 | 82.60 | 1,233 | +4.60(+5.90%) |
Jan 10, 2018 | 79.70 | 79.70 | 77.80 | 78.00 | 169 | +0.20(+0.26%) |
Jan 09, 2018 | 78.30 | 78.40 | 77.56 | 77.80 | 341 | +0.20(+0.26%) |
Jan 08, 2018 | 82.40 | 82.40 | 74.60 | 77.60 | 3,263 | +2.80(+3.74%) |
Jan 05, 2018 | 79.80 | 82.80 | 74.80 | 74.80 | 2,609 | -3.00(-3.86%) |
Jan 04, 2018 | 75.20 | 79.40 | 73.17 | 77.80 | 945 | +1.20(+1.57%) |
Jan 03, 2018 | 81.00 | 81.00 | 73.23 | 76.60 | 868 | -0.60(-0.78%) |
Jan 02, 2018 | 77.20 | 80.00 | 77.20 | 77.20 | 776 | -3.00(-3.74%) |
Dec 29, 2017 | 80.20 | 80.20 | 80.20 | 0 | +7.20(+9.86%) | |
Dec 28, 2017 | 76.20 | 76.24 | 71.35 | 73.00 | 518 | +0.40(+0.55%) |
Dec 27, 2017 | 75.03 | 78.20 | 71.00 | 72.60 | 1,949 | +0.00(+0.00%) |
Dec 26, 2017 | 68.40 | 79.60 | 68.40 | 72.60 | 1,744 | +3.60(+5.22%) |
Dec 22, 2017 | 76.20 | 83.00 | 66.20 | 69.00 | 7,591 | -3.80(-5.22%) |
Dec 21, 2017 | 78.00 | 78.00 | 71.20 | 72.80 | 1,400 | -4.60(-5.94%) |
Dec 20, 2017 | 78.60 | 86.98 | 77.00 | 77.40 | 1,228 | -2.60(-3.25%) |
Dec 19, 2017 | 77.40 | 85.40 | 77.00 | 80.00 | 2,819 | +4.40(+5.82%) |
Dec 18, 2017 | 97.80 | 97.80 | 75.40 | 75.60 | 3,737 | -13.60(-15.25%) |
Dec 15, 2017 | 105.00 | 107.00 | 89.20 | 89.20 | 14,430 | -10.60(-10.62%) |
Dec 14, 2017 | 99.20 | 104.80 | 92.75 | 99.80 | 10,982 | +6.80(+7.31%) |
Dec 13, 2017 | 82.00 | 109.60 | 82.00 | 93.00 | 11,894 | +12.20(+15.10%) |
Dec 12, 2017 | 70.20 | 80.80 | 67.15 | 80.80 | 5,468 | +6.60(+8.89%) |
Dec 11, 2017 | 51.00 | 74.20 | 50.80 | 74.20 | 7,307 | +20.40(+37.92%) |
Dec 08, 2017 | 62.80 | 62.80 | 51.40 | 53.80 | 2,370 | -5.20(-8.81%) |
Dec 07, 2017 | 61.00 | 62.00 | 57.00 | 59.00 | 1,246 | -1.80(-2.96%) |
Dec 06, 2017 | 62.00 | 62.47 | 60.20 | 60.80 | 650 | -1.20(-1.94%) |
Dec 05, 2017 | 66.20 | 66.20 | 62.00 | 62.00 | 1,404 | -1.00(-1.59%) |
Dec 04, 2017 | 62.00 | 66.20 | 62.00 | 63.00 | 1,867 | +1.82(+2.97%) |
Dec 01, 2017 | 63.80 | 65.20 | 56.20 | 61.18 | 3,456 | -2.82(-4.40%) |
Nov 30, 2017 | 72.00 | 72.00 | 60.20 | 64.00 | 6,345 | -8.40(-11.60%) |
Nov 29, 2017 | 75.60 | 77.00 | 72.40 | 72.40 | 3,069 | -2.60(-3.47%) |
Nov 28, 2017 | 77.00 | 78.00 | 74.90 | 75.00 | 3,026 | -1.60(-2.09%) |
Nov 27, 2017 | 77.00 | 77.00 | 74.60 | 76.60 | 2,602 | +1.28(+1.70%) |
Nov 24, 2017 | 77.00 | 77.00 | 74.60 | 75.32 | 107 | +1.12(+1.51%) |
Nov 22, 2017 | 75.20 | 77.00 | 74.20 | 74.20 | 974 | -0.80(-1.06%) |
Nov 21, 2017 | 79.60 | 79.60 | 72.40 | 75.00 | 964 | +0.40(+0.54%) |
Nov 20, 2017 | 75.40 | 77.85 | 74.60 | 74.60 | 2,059 | +0.00(+0.00%) |
Nov 17, 2017 | 78.60 | 78.60 | 74.60 | 74.60 | 1,271 | -0.80(-1.06%) |
Nov 16, 2017 | 79.00 | 79.00 | 75.20 | 75.40 | 2,006 | -2.00(-2.58%) |
Nov 15, 2017 | 79.80 | 79.80 | 75.20 | 77.40 | 755 | +0.05(+0.06%) |
Nov 14, 2017 | 79.80 | 79.80 | 76.22 | 77.35 | 1,138 | +2.75(+3.69%) |
Nov 13, 2017 | 83.00 | 83.00 | 74.20 | 74.60 | 1,386 | -5.00(-6.28%) |
Nov 10, 2017 | 78.00 | 79.60 | 76.54 | 79.60 | 1,411 | +4.49(+5.97%) |
Nov 09, 2017 | 79.80 | 79.80 | 75.00 | 75.11 | 1,420 | -0.89(-1.17%) |
Nov 08, 2017 | 80.60 | 81.78 | 73.00 | 76.00 | 2,037 | -5.00(-6.17%) |
Nov 07, 2017 | 80.40 | 85.00 | 78.00 | 81.00 | 3,083 | -2.40(-2.88%) |
Nov 06, 2017 | 86.00 | 86.00 | 79.00 | 83.40 | 985 | -0.20(-0.24%) |
Nov 03, 2017 | 84.50 | 87.60 | 80.40 | 83.60 | 713 | -1.80(-2.11%) |
Nov 02, 2017 | 89.80 | 89.80 | 82.00 | 85.40 | 1,200 | -3.40(-3.83%) |