Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 88.80 | 88.80 | 85.09 | 87.66 | 1,767 | +1.25(+1.44%) |
May 30, 2018 | 86.50 | 88.80 | 84.43 | 86.41 | 1,060 | +0.01(+0.01%) |
May 29, 2018 | 88.80 | 88.80 | 82.81 | 86.40 | 1,334 | -2.16(-2.44%) |
May 25, 2018 | 88.56 | 88.56 | 88.56 | 0 | +1.92(+2.22%) | |
May 24, 2018 | 88.32 | 88.32 | 84.00 | 86.64 | 783 | +0.24(+0.28%) |
May 23, 2018 | 84.00 | 86.40 | 83.15 | 86.40 | 833 | +2.38(+2.83%) |
May 22, 2018 | 85.19 | 85.20 | 81.96 | 84.02 | 1,589 | -0.58(-0.68%) |
May 21, 2018 | 88.80 | 88.81 | 82.80 | 84.60 | 1,278 | -1.34(-1.56%) |
May 18, 2018 | 85.86 | 88.72 | 84.00 | 85.94 | 497 | +0.74(+0.87%) |
May 17, 2018 | 86.40 | 87.60 | 84.60 | 85.20 | 1,261 | +0.06(+0.07%) |
May 16, 2018 | 85.68 | 86.16 | 84.00 | 85.14 | 2,166 | -1.02(-1.18%) |
May 15, 2018 | 88.01 | 88.01 | 83.40 | 86.16 | 685 | +0.12(+0.14%) |
May 14, 2018 | 88.37 | 88.37 | 82.58 | 86.04 | 1,548 | +0.84(+0.99%) |
May 11, 2018 | 87.60 | 88.56 | 79.20 | 85.20 | 3,766 | -1.61(-1.85%) |
May 10, 2018 | 89.00 | 89.99 | 85.20 | 86.81 | 1,980 | -0.30(-0.34%) |
May 09, 2018 | 83.38 | 88.56 | 81.60 | 87.11 | 1,274 | +3.12(+3.71%) |
May 08, 2018 | 85.20 | 85.20 | 82.80 | 83.99 | 739 | -1.33(-1.56%) |
May 07, 2018 | 84.00 | 85.98 | 81.60 | 85.32 | 1,545 | +1.80(+2.16%) |
May 04, 2018 | 81.84 | 85.19 | 78.60 | 83.52 | 1,325 | +1.68(+2.05%) |
May 03, 2018 | 84.00 | 90.00 | 81.84 | 81.84 | 2,189 | -2.17(-2.59%) |
May 02, 2018 | 81.60 | 86.38 | 81.60 | 84.01 | 1,947 | +3.61(+4.49%) |
May 01, 2018 | 79.20 | 81.60 | 79.20 | 80.40 | 684 | +1.80(+2.29%) |
Apr 30, 2018 | 80.40 | 82.79 | 76.80 | 78.60 | 995 | -2.28(-2.82%) |
Apr 27, 2018 | 84.00 | 86.40 | 76.20 | 80.88 | 1,264 | +0.36(+0.45%) |
Apr 26, 2018 | 78.60 | 81.00 | 76.80 | 80.52 | 2,105 | +1.72(+2.18%) |
Apr 25, 2018 | 76.80 | 80.03 | 76.20 | 78.80 | 1,389 | +1.93(+2.51%) |
Apr 24, 2018 | 76.80 | 79.24 | 76.42 | 76.87 | 2,563 | -1.01(-1.29%) |
Apr 23, 2018 | 78.41 | 80.36 | 76.80 | 77.88 | 1,561 | -0.53(-0.67%) |
Apr 20, 2018 | 80.40 | 82.80 | 76.92 | 78.41 | 1,651 | -0.74(-0.94%) |
Apr 19, 2018 | 81.60 | 82.80 | 78.17 | 79.15 | 1,310 | +0.00(+0.00%) |
Apr 18, 2018 | 78.79 | 81.00 | 76.46 | 79.15 | 2,787 | -1.01(-1.26%) |
Apr 17, 2018 | 76.80 | 81.24 | 75.64 | 80.16 | 5,460 | +3.46(+4.51%) |
Apr 16, 2018 | 76.80 | 81.29 | 76.20 | 76.70 | 2,801 | -0.10(-0.13%) |
Apr 13, 2018 | 76.80 | 77.16 | 75.60 | 76.80 | 2,066 | +0.23(+0.30%) |
Apr 12, 2018 | 79.20 | 79.20 | 76.01 | 76.57 | 3,438 | -1.42(-1.82%) |
Apr 11, 2018 | 79.62 | 80.39 | 76.43 | 77.99 | 2,890 | -0.08(-0.11%) |
Apr 10, 2018 | 78.00 | 79.44 | 77.05 | 78.07 | 2,814 | +0.66(+0.85%) |
Apr 09, 2018 | 80.95 | 80.95 | 75.84 | 77.41 | 3,507 | -2.69(-3.36%) |
Apr 06, 2018 | 83.88 | 85.80 | 79.20 | 80.10 | 1,544 | -4.25(-5.04%) |
Apr 05, 2018 | 82.80 | 84.60 | 81.01 | 84.35 | 1,880 | +1.56(+1.88%) |
Apr 04, 2018 | 80.40 | 85.31 | 80.40 | 82.79 | 2,077 | +1.76(+2.18%) |
Apr 03, 2018 | 79.20 | 87.00 | 78.08 | 81.02 | 2,918 | +1.94(+2.46%) |
Apr 02, 2018 | 85.20 | 85.55 | 78.01 | 79.08 | 2,524 | -7.02(-8.15%) |
Mar 29, 2018 | 86.10 | 86.10 | 86.10 | 0 | -1.26(-1.44%) | |
Mar 28, 2018 | 96.00 | 96.60 | 86.56 | 87.36 | 14,127 | -9.00(-9.34%) |
Mar 27, 2018 | 98.40 | 100.80 | 96.00 | 96.36 | 4,223 | -1.80(-1.83%) |
Mar 26, 2018 | 97.20 | 100.59 | 97.20 | 98.16 | 2,100 | -1.42(-1.42%) |
Mar 23, 2018 | 97.20 | 102.60 | 97.20 | 99.58 | 3,326 | +1.38(+1.41%) |
Mar 22, 2018 | 98.99 | 102.00 | 97.44 | 98.20 | 4,702 | -1.98(-1.98%) |
Mar 21, 2018 | 99.56 | 104.40 | 97.34 | 100.18 | 4,704 | +2.84(+2.92%) |
Mar 20, 2018 | 99.60 | 103.20 | 97.20 | 97.33 | 5,176 | -1.46(-1.48%) |
Mar 19, 2018 | 100.80 | 103.15 | 97.20 | 98.80 | 3,573 | -2.00(-1.99%) |
Mar 16, 2018 | 100.58 | 104.40 | 99.43 | 100.80 | 2,848 | +0.66(+0.66%) |
Mar 15, 2018 | 99.60 | 103.16 | 98.40 | 100.14 | 4,850 | +0.73(+0.74%) |
Mar 14, 2018 | 105.60 | 106.73 | 96.00 | 99.41 | 15,727 | -6.59(-6.22%) |
Mar 13, 2018 | 107.40 | 109.20 | 105.52 | 106.00 | 5,011 | -4.14(-3.76%) |
Mar 12, 2018 | 114.00 | 114.96 | 105.60 | 110.14 | 7,054 | -3.62(-3.19%) |
Mar 09, 2018 | 108.00 | 115.18 | 105.72 | 113.76 | 20,852 | +12.35(+12.18%) |
Mar 08, 2018 | 144.00 | 144.00 | 101.27 | 101.41 | 46,622 | -48.59(-32.39%) |
Mar 07, 2018 | 145.20 | 152.40 | 141.60 | 150.00 | 3,927 | +4.80(+3.31%) |
Mar 06, 2018 | 144.00 | 150.00 | 139.20 | 145.20 | 3,834 | +4.80(+3.42%) |
Mar 05, 2018 | 141.60 | 144.00 | 134.40 | 140.40 | 1,781 | -1.20(-0.85%) |
Mar 02, 2018 | 128.40 | 142.80 | 126.79 | 141.60 | 1,951 | +12.00(+9.26%) |