Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 85.80 | 88.80 | 84.80 | 85.20 | 6,375 | -0.80(-0.93%) |
May 30, 2018 | 85.60 | 88.78 | 84.96 | 86.00 | 6,008 | +1.40(+1.65%) |
May 29, 2018 | 85.60 | 90.80 | 84.20 | 84.60 | 6,450 | -1.80(-2.08%) |
May 25, 2018 | 86.40 | 86.40 | 86.40 | 0 | -12.40(-12.55%) | |
May 24, 2018 | 98.60 | 100.00 | 96.30 | 98.80 | 4,160 | -1.20(-1.20%) |
May 23, 2018 | 98.20 | 100.40 | 96.76 | 100.00 | 4,970 | +1.80(+1.83%) |
May 22, 2018 | 101.60 | 104.00 | 97.00 | 98.20 | 9,519 | -4.00(-3.91%) |
May 21, 2018 | 104.40 | 104.40 | 101.80 | 102.20 | 5,110 | -0.60(-0.58%) |
May 18, 2018 | 102.20 | 106.45 | 102.20 | 102.80 | 9,684 | +0.80(+0.78%) |
May 17, 2018 | 100.00 | 102.80 | 99.00 | 102.00 | 11,721 | +2.00(+2.00%) |
May 16, 2018 | 98.40 | 103.80 | 98.40 | 100.00 | 8,365 | +2.00(+2.04%) |
May 15, 2018 | 97.00 | 99.60 | 96.00 | 98.00 | 8,960 | +1.20(+1.24%) |
May 14, 2018 | 96.00 | 99.80 | 96.00 | 96.80 | 2,839 | +1.00(+1.04%) |
May 11, 2018 | 95.80 | 96.20 | 92.20 | 95.80 | 7,035 | +0.00(+0.00%) |
May 10, 2018 | 99.60 | 99.65 | 94.60 | 95.80 | 4,234 | -3.20(-3.23%) |
May 09, 2018 | 95.00 | 101.20 | 95.00 | 99.00 | 6,044 | +5.00(+5.32%) |
May 08, 2018 | 90.40 | 94.60 | 88.43 | 94.00 | 10,507 | +3.80(+4.21%) |
May 07, 2018 | 97.00 | 99.00 | 90.20 | 90.20 | 10,083 | -5.20(-5.45%) |
May 04, 2018 | 95.00 | 97.00 | 94.40 | 95.40 | 6,713 | -0.40(-0.42%) |
May 03, 2018 | 96.80 | 97.00 | 94.90 | 95.80 | 4,580 | -1.20(-1.24%) |
May 02, 2018 | 91.80 | 97.60 | 91.70 | 97.00 | 19,977 | +5.00(+5.43%) |
May 01, 2018 | 91.40 | 92.28 | 88.40 | 92.00 | 3,383 | +0.20(+0.22%) |
Apr 30, 2018 | 89.00 | 93.80 | 88.80 | 91.80 | 14,952 | +3.00(+3.38%) |
Apr 27, 2018 | 89.80 | 91.90 | 87.44 | 88.80 | 10,504 | -0.40(-0.45%) |
Apr 26, 2018 | 87.20 | 90.00 | 83.57 | 89.20 | 4,330 | +3.00(+3.48%) |
Apr 25, 2018 | 87.80 | 89.40 | 86.00 | 86.20 | 4,655 | -1.60(-1.82%) |
Apr 24, 2018 | 87.40 | 90.00 | 86.80 | 87.80 | 3,784 | +0.80(+0.92%) |
Apr 23, 2018 | 87.60 | 87.60 | 84.80 | 87.00 | 4,004 | -0.20(-0.23%) |
Apr 20, 2018 | 84.40 | 88.20 | 84.00 | 87.20 | 2,637 | +1.60(+1.87%) |
Apr 19, 2018 | 86.20 | 88.50 | 85.20 | 85.60 | 3,535 | -0.60(-0.70%) |
Apr 18, 2018 | 86.80 | 88.60 | 85.80 | 86.20 | 4,354 | +0.20(+0.23%) |
Apr 17, 2018 | 84.20 | 86.40 | 83.80 | 86.00 | 3,489 | +1.80(+2.14%) |
Apr 16, 2018 | 85.40 | 86.00 | 82.00 | 84.20 | 4,211 | -0.80(-0.94%) |
Apr 13, 2018 | 84.60 | 86.60 | 84.40 | 85.00 | 3,483 | +0.60(+0.71%) |
Apr 12, 2018 | 84.00 | 85.80 | 82.00 | 84.40 | 4,539 | +1.80(+2.18%) |
Apr 11, 2018 | 80.60 | 85.80 | 80.60 | 82.60 | 6,370 | +1.60(+1.98%) |
Apr 10, 2018 | 77.80 | 83.00 | 77.80 | 81.00 | 5,106 | +4.60(+6.02%) |
Apr 09, 2018 | 78.00 | 81.00 | 76.40 | 76.40 | 5,201 | -1.20(-1.55%) |
Apr 06, 2018 | 79.60 | 80.80 | 76.60 | 77.60 | 3,438 | -3.00(-3.72%) |
Apr 05, 2018 | 76.60 | 81.30 | 76.60 | 80.60 | 2,882 | +4.60(+6.05%) |
Apr 04, 2018 | 73.00 | 76.40 | 72.36 | 76.00 | 4,074 | +1.40(+1.88%) |
Apr 03, 2018 | 71.80 | 75.00 | 69.00 | 74.60 | 5,241 | +3.20(+4.48%) |
Apr 02, 2018 | 75.00 | 77.20 | 69.80 | 71.40 | 6,936 | -4.20(-5.56%) |
Mar 29, 2018 | 75.60 | 75.60 | 75.60 | 0 | +2.20(+3.00%) | |
Mar 28, 2018 | 79.80 | 79.80 | 73.00 | 73.40 | 5,539 | -6.00(-7.56%) |
Mar 27, 2018 | 82.00 | 83.40 | 79.00 | 79.40 | 3,924 | -2.60(-3.17%) |
Mar 26, 2018 | 86.20 | 86.20 | 79.40 | 82.00 | 6,585 | -2.80(-3.30%) |
Mar 23, 2018 | 86.80 | 89.00 | 84.00 | 84.80 | 4,676 | -1.60(-1.85%) |
Mar 22, 2018 | 87.00 | 90.00 | 86.00 | 86.40 | 3,710 | -1.80(-2.04%) |
Mar 21, 2018 | 83.00 | 90.00 | 83.00 | 88.20 | 4,693 | +6.00(+7.30%) |
Mar 20, 2018 | 83.40 | 85.80 | 81.80 | 82.20 | 2,486 | -0.40(-0.48%) |
Mar 19, 2018 | 85.20 | 85.40 | 81.00 | 82.60 | 2,641 | -3.00(-3.50%) |
Mar 16, 2018 | 82.20 | 86.60 | 82.20 | 85.60 | 9,055 | +3.20(+3.88%) |
Mar 15, 2018 | 84.20 | 84.60 | 81.60 | 82.40 | 2,223 | -1.60(-1.90%) |
Mar 14, 2018 | 84.40 | 86.60 | 83.00 | 84.00 | 6,541 | +0.20(+0.24%) |
Mar 13, 2018 | 88.00 | 88.80 | 83.00 | 83.80 | 3,356 | -4.20(-4.77%) |
Mar 12, 2018 | 88.60 | 90.60 | 87.20 | 88.00 | 6,268 | -0.80(-0.90%) |
Mar 09, 2018 | 82.20 | 90.00 | 80.80 | 88.80 | 8,084 | +7.60(+9.36%) |
Mar 08, 2018 | 81.60 | 83.00 | 80.60 | 81.20 | 5,153 | -0.40(-0.49%) |
Mar 07, 2018 | 80.00 | 81.60 | 5,289 | +0.80(+0.99%) | ||
Mar 06, 2018 | 86.00 | 87.60 | 80.80 | 80.80 | 4,336 | -4.80(-5.61%) |
Mar 05, 2018 | 82.20 | 87.80 | 82.00 | 85.60 | 3,987 | +3.00(+3.63%) |
Mar 02, 2018 | 80.20 | 83.40 | 77.00 | 82.60 | 8,865 | +1.60(+1.98%) |