Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 70.20 | 76.40 | 69.32 | 74.80 | 81,535 | +4.10(+5.80%) |
Feb 27, 2018 | 72.50 | 74.60 | 69.11 | 70.70 | 76,509 | -2.60(-3.55%) |
Feb 26, 2018 | 67.70 | 74.00 | 67.40 | 73.30 | 78,485 | +5.40(+7.95%) |
Feb 23, 2018 | 65.60 | 69.50 | 65.00 | 67.90 | 117,010 | +1.60(+2.41%) |
Feb 22, 2018 | 68.80 | 71.80 | 65.90 | 66.30 | 87,776 | -2.70(-3.91%) |
Feb 21, 2018 | 67.30 | 73.60 | 67.20 | 69.00 | 78,725 | +1.70(+2.53%) |
Feb 20, 2018 | 72.20 | 74.50 | 63.40 | 67.30 | 117,353 | -6.10(-8.31%) |
Feb 16, 2018 | 73.40 | 73.40 | 73.40 | 0 | -3.20(-4.18%) | |
Feb 15, 2018 | 87.20 | 75.30 | 76.60 | 181,013 | -8.20(-9.67%) | |
Feb 14, 2018 | 87.60 | 78.10 | 84.80 | 139,416 | +4.60(+5.74%) | |
Feb 13, 2018 | 75.00 | 84.90 | 75.00 | 80.20 | 156,134 | +2.20(+2.82%) |
Feb 12, 2018 | 71.10 | 83.40 | 71.10 | 78.00 | 230,850 | +7.90(+11.27%) |
Feb 09, 2018 | 60.30 | 71.60 | 59.00 | 70.10 | 244,781 | +8.20(+13.25%) |
Feb 08, 2018 | 64.50 | 69.51 | 61.70 | 61.90 | 186,410 | -3.70(-5.64%) |
Feb 07, 2018 | 74.10 | 76.10 | 60.10 | 65.60 | 347,734 | -3.90(-5.61%) |
Feb 06, 2018 | 88.60 | 94.90 | 55.00 | 69.50 | 1,151,249 | -25.10(-26.53%) |
Feb 05, 2018 | 96.90 | 98.20 | 91.10 | 94.60 | 225,731 | +1.40(+1.50%) |
Feb 02, 2018 | 93.10 | 96.00 | 89.00 | 93.20 | 184,449 | +4.20(+4.72%) |
Feb 01, 2018 | 95.50 | 96.50 | 88.50 | 89.00 | 147,749 | -7.50(-7.77%) |
Jan 31, 2018 | 97.30 | 101.72 | 90.91 | 96.50 | 377,657 | +9.10(+10.41%) |
Jan 30, 2018 | 101.80 | 102.20 | 84.20 | 87.40 | 411,355 | -18.60(-17.55%) |
Jan 29, 2018 | 115.60 | 116.60 | 105.70 | 106.00 | 134,785 | -11.10(-9.48%) |
Jan 26, 2018 | 121.00 | 124.99 | 116.40 | 117.10 | 98,273 | -2.70(-2.25%) |
Jan 25, 2018 | 117.70 | 122.70 | 114.80 | 119.80 | 101,545 | +2.30(+1.96%) |
Jan 24, 2018 | 124.00 | 124.80 | 113.70 | 117.50 | 198,793 | -4.90(-4.00%) |
Jan 23, 2018 | 123.10 | 128.50 | 121.10 | 122.40 | 87,452 | -1.70(-1.37%) |
Jan 22, 2018 | 128.40 | 133.77 | 122.60 | 124.10 | 132,903 | -6.90(-5.27%) |
Jan 19, 2018 | 138.70 | 139.90 | 128.00 | 131.00 | 183,333 | -8.90(-6.36%) |
Jan 18, 2018 | 130.50 | 144.47 | 127.53 | 139.90 | 147,290 | +9.90(+7.62%) |
Jan 17, 2018 | 130.00 | 133.40 | 123.80 | 130.00 | 101,751 | +0.80(+0.62%) |
Jan 16, 2018 | 136.90 | 139.40 | 126.55 | 129.20 | 157,708 | -4.90(-3.65%) |
Jan 12, 2018 | 134.10 | 134.10 | 134.10 | 0 | -6.90(-4.89%) | |
Jan 11, 2018 | 138.20 | 151.00 | 137.70 | 141.00 | 200,658 | -0.50(-0.35%) |
Jan 10, 2018 | 141.80 | 141.50 | 232,998 | +10.10(+7.69%) | ||
Jan 09, 2018 | 131.20 | 134.20 | 126.10 | 131.40 | 173,665 | +0.90(+0.69%) |
Jan 08, 2018 | 119.50 | 135.60 | 118.80 | 130.50 | 292,534 | +13.70(+11.73%) |
Jan 05, 2018 | 109.60 | 117.70 | 105.20 | 116.80 | 147,214 | +7.00(+6.38%) |
Jan 04, 2018 | 111.50 | 118.30 | 108.50 | 109.80 | 242,291 | +4.70(+4.47%) |
Jan 03, 2018 | 103.80 | 110.00 | 100.41 | 105.10 | 135,662 | +1.60(+1.55%) |
Jan 02, 2018 | 97.60 | 105.00 | 92.90 | 103.50 | 159,757 | +6.20(+6.37%) |
Dec 29, 2017 | 97.30 | 97.30 | 97.30 | 0 | -2.60(-2.60%) | |
Dec 28, 2017 | 102.20 | 106.90 | 98.60 | 99.90 | 196,057 | +1.20(+1.22%) |
Dec 27, 2017 | 99.70 | 102.80 | 96.00 | 98.70 | 146,520 | -0.85(-0.85%) |
Dec 26, 2017 | 103.00 | 111.58 | 98.70 | 99.55 | 356,039 | -1.55(-1.53%) |
Dec 22, 2017 | 90.90 | 106.60 | 87.50 | 101.10 | 383,952 | +10.00(+10.98%) |
Dec 21, 2017 | 89.00 | 95.60 | 87.10 | 91.10 | 124,179 | +2.50(+2.82%) |
Dec 20, 2017 | 95.90 | 101.00 | 86.50 | 88.60 | 258,048 | -7.10(-7.42%) |
Dec 19, 2017 | 92.60 | 108.20 | 91.00 | 95.70 | 563,398 | +5.10(+5.63%) |
Dec 18, 2017 | 90.30 | 97.30 | 82.50 | 90.60 | 461,877 | +12.50(+16.01%) |
Dec 15, 2017 | 77.30 | 80.39 | 70.50 | 78.10 | 191,887 | +0.60(+0.77%) |
Dec 14, 2017 | 86.20 | 87.00 | 72.00 | 77.50 | 179,253 | -3.10(-3.85%) |
Dec 13, 2017 | 85.20 | 85.99 | 76.00 | 80.60 | 194,761 | -3.80(-4.50%) |
Dec 12, 2017 | 97.70 | 98.80 | 83.50 | 84.40 | 294,647 | -13.20(-13.52%) |
Dec 11, 2017 | 90.30 | 103.40 | 84.00 | 97.60 | 362,012 | +9.20(+10.41%) |
Dec 08, 2017 | 75.30 | 93.38 | 73.84 | 88.40 | 324,236 | +14.30(+19.30%) |
Dec 07, 2017 | 73.70 | 77.20 | 72.29 | 74.10 | 79,779 | -0.90(-1.20%) |
Dec 06, 2017 | 80.60 | 83.80 | 71.60 | 75.00 | 109,299 | -4.00(-5.06%) |
Dec 05, 2017 | 79.90 | 82.90 | 76.30 | 79.00 | 84,309 | -0.20(-0.25%) |
Dec 04, 2017 | 87.90 | 87.90 | 76.10 | 79.20 | 133,519 | -8.80(-10.00%) |