Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 78.93 | 79.46 | 73.18 | 75.80 | 857 | -3.66(-4.61%) |
Jan 30, 2018 | 82.07 | 78.41 | 79.45 | 133 | -0.01(-0.01%) | |
Jan 29, 2018 | 80.51 | 80.76 | 79.45 | 79.46 | 143 | -0.52(-0.65%) |
Jan 26, 2018 | 79.45 | 82.07 | 79.45 | 79.98 | 99 | -1.57(-1.92%) |
Jan 25, 2018 | 78.93 | 81.55 | 76.32 | 81.55 | 133 | +0.00(+0.00%) |
Jan 24, 2018 | 80.90 | 81.55 | 80.24 | 81.55 | 348 | +0.00(+0.00%) |
Jan 23, 2018 | 79.45 | 81.55 | 77.36 | 81.55 | 161 | +3.14(+4.00%) |
Jan 22, 2018 | 81.55 | 81.55 | 76.95 | 78.41 | 344 | -3.13(-3.84%) |
Jan 19, 2018 | 81.55 | 82.07 | 79.45 | 81.54 | 159 | -0.53(-0.64%) |
Jan 18, 2018 | 83.11 | 83.64 | 81.62 | 82.07 | 83 | -0.52(-0.63%) |
Jan 17, 2018 | 84.11 | 85.20 | 82.59 | 82.59 | 118 | -2.61(-3.07%) |
Jan 16, 2018 | 81.55 | 86.25 | 81.55 | 85.20 | 491 | +3.14(+3.82%) |
Jan 12, 2018 | 82.07 | 82.07 | 82.07 | 0 | +0.78(+0.96%) | |
Jan 11, 2018 | 80.76 | 82.96 | 78.93 | 81.28 | 248 | +1.31(+1.63%) |
Jan 10, 2018 | 78.93 | 81.02 | 78.48 | 79.98 | 281 | -1.04(-1.28%) |
Jan 09, 2018 | 89.39 | 89.39 | 78.41 | 81.02 | 2,606 | +3.13(+4.02%) |
Jan 08, 2018 | 74.75 | 79.45 | 74.23 | 77.89 | 1,106 | +4.18(+5.67%) |
Jan 05, 2018 | 71.61 | 73.71 | 71.61 | 73.70 | 295 | +1.57(+2.17%) |
Jan 04, 2018 | 71.61 | 72.14 | 69.00 | 72.14 | 256 | -1.05(-1.43%) |
Jan 03, 2018 | 72.14 | 73.18 | 72.14 | 73.18 | 120 | +0.01(+0.01%) |
Jan 02, 2018 | 69.00 | 73.87 | 69.00 | 73.18 | 650 | +4.18(+6.05%) |
Dec 29, 2017 | 69.00 | 69.00 | 69.00 | 0 | +3.14(+4.76%) | |
Dec 28, 2017 | 75.27 | 75.27 | 65.86 | 65.86 | 1,287 | -7.32(-10.00%) |
Dec 27, 2017 | 75.80 | 88.34 | 68.48 | 73.18 | 15,493 | +4.18(+6.06%) |
Dec 26, 2017 | 67.95 | 71.13 | 67.95 | 69.00 | 446 | -1.57(-2.22%) |
Dec 22, 2017 | 70.91 | 72.14 | 69.00 | 70.57 | 80 | -0.52(-0.74%) |
Dec 21, 2017 | 74.62 | 74.62 | 66.39 | 71.09 | 240 | -3.66(-4.90%) |
Dec 20, 2017 | 71.61 | 79.98 | 68.67 | 74.75 | 4,130 | +4.18(+5.93%) |
Dec 19, 2017 | 68.48 | 71.61 | 68.48 | 70.57 | 296 | +4.18(+6.30%) |
Dec 18, 2017 | 68.81 | 69.55 | 66.39 | 66.39 | 847 | -2.61(-3.79%) |
Dec 15, 2017 | 70.57 | 70.57 | 65.31 | 69.00 | 606 | -1.05(-1.49%) |
Dec 14, 2017 | 70.19 | 71.62 | 69.52 | 70.05 | 165 | -2.09(-2.90%) |
Dec 13, 2017 | 70.05 | 72.66 | 70.05 | 72.14 | 282 | +1.05(+1.47%) |
Dec 12, 2017 | 75.27 | 75.38 | 68.48 | 71.09 | 353 | -2.10(-2.86%) |
Dec 11, 2017 | 76.32 | 73.18 | 73.19 | 498 | -1.71(-2.29%) | |
Dec 08, 2017 | 76.32 | 80.42 | 73.19 | 74.90 | 857 | -0.89(-1.18%) |
Dec 07, 2017 | 79.45 | 82.68 | 75.80 | 75.80 | 405 | -5.23(-6.45%) |
Dec 06, 2017 | 80.50 | 81.03 | 78.41 | 81.02 | 799 | -2.09(-2.52%) |
Dec 05, 2017 | 82.59 | 83.11 | 74.23 | 83.11 | 1,551 | -0.52(-0.63%) |
Dec 04, 2017 | 88.86 | 88.86 | 78.41 | 83.64 | 5,241 | +1.04(+1.26%) |
Dec 01, 2017 | 83.64 | 83.64 | 82.07 | 82.60 | 247 | -1.04(-1.24%) |
Nov 30, 2017 | 85.20 | 85.20 | 81.02 | 83.64 | 1,009 | -1.05(-1.23%) |
Nov 29, 2017 | 89.91 | 89.91 | 84.68 | 84.68 | 1,274 | -6.80(-7.43%) |
Nov 28, 2017 | 92.00 | 92.52 | 83.64 | 91.48 | 1,711 | -1.57(-1.69%) |
Nov 27, 2017 | 89.39 | 93.05 | 88.34 | 93.05 | 3,935 | +5.23(+5.95%) |
Nov 24, 2017 | 86.77 | 90.95 | 84.68 | 87.82 | 4,898 | -28.75(-24.66%) |
Nov 22, 2017 | 118.14 | 165.99 | 109.78 | 116.57 | 33,328 | +2.09(+1.83%) |
Nov 21, 2017 | 116.05 | 119.18 | 108.73 | 114.48 | 1,028 | -2.61(-2.23%) |
Nov 20, 2017 | 114.35 | 124.93 | 111.86 | 117.09 | 1,816 | -2.61(-2.18%) |
Nov 17, 2017 | 116.52 | 124.41 | 111.34 | 119.70 | 1,536 | +7.85(+7.02%) |
Nov 16, 2017 | 115.52 | 115.52 | 109.25 | 111.86 | 374 | -2.10(-1.84%) |
Nov 15, 2017 | 107.16 | 128.07 | 106.64 | 113.95 | 2,068 | +3.14(+2.83%) |
Nov 14, 2017 | 109.77 | 111.34 | 106.64 | 110.82 | 564 | +2.61(+2.41%) |
Nov 13, 2017 | 106.64 | 108.20 | 105.07 | 108.20 | 128 | +0.00(+0.00%) |
Nov 10, 2017 | 111.34 | 111.34 | 107.68 | 108.20 | 30 | -1.05(-0.96%) |
Nov 09, 2017 | 111.34 | 113.43 | 107.16 | 109.25 | 489 | -3.66(-3.24%) |
Nov 08, 2017 | 109.77 | 116.05 | 107.16 | 112.91 | 421 | -1.05(-0.92%) |
Nov 07, 2017 | 109.77 | 117.61 | 109.77 | 113.95 | 536 | +0.52(+0.46%) |
Nov 06, 2017 | 115.00 | 115.00 | 109.77 | 113.43 | 64 | -1.52(-1.32%) |
Nov 03, 2017 | 113.87 | 114.95 | 113.87 | 114.95 | 5 | +5.17(+4.71%) |
Nov 02, 2017 | 110.82 | 110.82 | 107.68 | 109.77 | 86 | -5.23(-4.55%) |