Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 95.80 | 98.00 | 91.80 | 95.80 | 243,169 | -8.70(-8.33%) |
Jan 30, 2018 | 105.90 | 106.52 | 102.60 | 104.50 | 8,633 | -2.40(-2.25%) |
Jan 29, 2018 | 106.20 | 109.10 | 104.00 | 106.90 | 9,464 | -0.30(-0.28%) |
Jan 26, 2018 | 111.10 | 112.70 | 106.50 | 107.20 | 9,049 | -2.80(-2.55%) |
Jan 25, 2018 | 112.00 | 112.20 | 105.01 | 110.00 | 17,960 | +0.70(+0.64%) |
Jan 24, 2018 | 112.30 | 115.10 | 108.07 | 109.30 | 24,560 | -1.30(-1.18%) |
Jan 23, 2018 | 110.20 | 114.78 | 109.00 | 110.60 | 17,411 | -0.10(-0.09%) |
Jan 22, 2018 | 107.90 | 112.60 | 106.40 | 110.70 | 17,118 | +2.70(+2.50%) |
Jan 19, 2018 | 105.50 | 109.90 | 104.81 | 108.00 | 15,215 | +2.70(+2.56%) |
Jan 18, 2018 | 107.30 | 107.70 | 104.50 | 105.30 | 19,610 | -2.90(-2.68%) |
Jan 17, 2018 | 105.80 | 109.60 | 104.90 | 108.20 | 16,622 | +3.00(+2.85%) |
Jan 16, 2018 | 106.90 | 109.55 | 103.50 | 105.20 | 25,046 | +0.10(+0.10%) |
Jan 12, 2018 | 105.10 | 105.10 | 105.10 | 0 | -1.40(-1.31%) | |
Jan 11, 2018 | 107.50 | 111.10 | 104.10 | 106.50 | 27,058 | -0.80(-0.75%) |
Jan 10, 2018 | 110.90 | 107.30 | 29,969 | +3.40(+3.27%) | ||
Jan 09, 2018 | 98.40 | 105.40 | 97.80 | 103.90 | 24,212 | +6.20(+6.35%) |
Jan 08, 2018 | 100.00 | 105.52 | 96.80 | 97.70 | 32,106 | -1.80(-1.81%) |
Jan 05, 2018 | 101.10 | 103.70 | 99.00 | 99.50 | 17,606 | -1.00(-1.00%) |
Jan 04, 2018 | 95.40 | 101.10 | 94.00 | 100.50 | 28,585 | +5.10(+5.35%) |
Jan 03, 2018 | 100.20 | 101.40 | 93.25 | 95.40 | 23,666 | -4.40(-4.41%) |
Jan 02, 2018 | 98.50 | 100.80 | 97.40 | 99.80 | 18,667 | +2.50(+2.57%) |
Dec 29, 2017 | 97.30 | 97.30 | 97.30 | 0 | -1.50(-1.52%) | |
Dec 28, 2017 | 99.10 | 101.80 | 98.00 | 98.80 | 14,290 | -0.20(-0.20%) |
Dec 27, 2017 | 97.90 | 103.40 | 97.90 | 99.00 | 15,777 | +1.10(+1.12%) |
Dec 26, 2017 | 99.50 | 101.00 | 96.10 | 97.90 | 37,217 | -2.50(-2.49%) |
Dec 22, 2017 | 93.50 | 101.40 | 91.70 | 100.40 | 22,591 | +5.30(+5.57%) |
Dec 21, 2017 | 94.80 | 96.51 | 94.10 | 95.10 | 21,602 | +0.10(+0.11%) |
Dec 20, 2017 | 93.80 | 96.90 | 93.80 | 95.00 | 17,357 | +0.00(+0.00%) |
Dec 19, 2017 | 99.90 | 100.40 | 94.00 | 95.00 | 27,834 | -3.90(-3.94%) |
Dec 18, 2017 | 93.60 | 103.40 | 91.50 | 98.90 | 93,431 | +9.00(+10.01%) |
Dec 15, 2017 | 92.50 | 93.79 | 88.50 | 89.90 | 32,918 | +0.10(+0.11%) |
Dec 14, 2017 | 90.50 | 94.80 | 88.90 | 89.80 | 25,664 | -1.00(-1.10%) |
Dec 13, 2017 | 95.20 | 95.20 | 87.83 | 90.80 | 66,383 | -4.40(-4.62%) |
Dec 12, 2017 | 85.20 | 106.06 | 80.10 | 95.20 | 205,444 | +10.70(+12.66%) |
Dec 11, 2017 | 64.20 | 96.30 | 63.00 | 84.50 | 497,501 | -39.20(-31.69%) |
Dec 08, 2017 | 130.00 | 130.00 | 122.30 | 123.70 | 20,739 | -5.05(-3.92%) |
Dec 07, 2017 | 127.80 | 135.00 | 125.10 | 128.75 | 32,352 | +2.25(+1.78%) |
Dec 06, 2017 | 134.40 | 134.90 | 120.60 | 126.50 | 40,916 | -7.50(-5.60%) |
Dec 05, 2017 | 145.80 | 149.00 | 133.50 | 134.00 | 28,460 | -12.00(-8.22%) |
Dec 04, 2017 | 154.00 | 154.00 | 144.60 | 146.00 | 27,651 | -8.00(-5.19%) |
Dec 01, 2017 | 148.50 | 158.80 | 146.07 | 154.00 | 49,811 | +5.50(+3.70%) |
Nov 30, 2017 | 132.40 | 154.10 | 129.40 | 148.50 | 84,202 | +16.60(+12.59%) |
Nov 29, 2017 | 140.90 | 140.96 | 131.50 | 131.90 | 14,379 | -8.40(-5.99%) |
Nov 28, 2017 | 132.80 | 140.50 | 132.60 | 140.30 | 13,002 | +7.40(+5.57%) |
Nov 27, 2017 | 136.90 | 137.30 | 130.50 | 132.90 | 10,309 | -4.60(-3.35%) |
Nov 24, 2017 | 136.00 | 138.70 | 132.60 | 137.50 | 10,271 | +2.10(+1.55%) |
Nov 22, 2017 | 133.80 | 136.50 | 129.15 | 135.40 | 12,301 | +2.40(+1.80%) |
Nov 21, 2017 | 128.60 | 139.30 | 125.00 | 133.00 | 20,930 | +5.30(+4.15%) |
Nov 20, 2017 | 123.60 | 128.83 | 122.40 | 127.70 | 20,227 | +4.20(+3.40%) |
Nov 17, 2017 | 121.00 | 125.00 | 118.00 | 123.50 | 11,615 | +2.40(+1.98%) |
Nov 16, 2017 | 116.50 | 124.66 | 116.20 | 121.10 | 17,527 | +4.90(+4.22%) |
Nov 15, 2017 | 113.40 | 118.30 | 111.47 | 116.20 | 14,362 | +0.50(+0.43%) |
Nov 14, 2017 | 115.90 | 116.60 | 110.44 | 115.70 | 14,207 | -0.80(-0.69%) |
Nov 13, 2017 | 112.50 | 117.40 | 111.20 | 116.50 | 9,405 | +3.10(+2.73%) |
Nov 10, 2017 | 114.60 | 116.90 | 111.60 | 113.40 | 8,899 | -2.80(-2.41%) |
Nov 09, 2017 | 113.20 | 118.90 | 110.50 | 116.20 | 14,242 | +0.15(+0.13%) |
Nov 08, 2017 | 121.50 | 122.00 | 114.30 | 116.05 | 24,764 | -6.45(-5.27%) |
Nov 07, 2017 | 140.10 | 143.80 | 122.25 | 122.50 | 20,128 | -17.70(-12.62%) |
Nov 06, 2017 | 128.60 | 144.50 | 128.20 | 140.20 | 20,034 | +11.25(+8.72%) |
Nov 03, 2017 | 126.90 | 133.00 | 123.73 | 128.95 | 18,201 | +2.55(+2.02%) |
Nov 02, 2017 | 152.90 | 152.90 | 122.50 | 126.40 | 46,779 | -25.50(-16.79%) |