Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 99.25 | 100.40 | 97.50 | 99.15 | 322,114 | +0.00(+0.00%) |
May 30, 2018 | 94.30 | 99.30 | 94.15 | 99.15 | 610,479 | +5.90(+6.33%) |
May 29, 2018 | 92.15 | 93.65 | 89.33 | 93.25 | 344,926 | +0.55(+0.59%) |
May 25, 2018 | 92.70 | 92.70 | 92.70 | 0 | +2.70(+3.00%) | |
May 24, 2018 | 86.50 | 90.15 | 86.50 | 90.00 | 445,074 | +4.20(+4.90%) |
May 23, 2018 | 84.35 | 86.85 | 84.35 | 85.80 | 112,903 | +1.00(+1.18%) |
May 22, 2018 | 88.60 | 88.75 | 83.85 | 84.80 | 270,815 | -2.20(-2.53%) |
May 21, 2018 | 81.75 | 87.80 | 81.75 | 87.00 | 339,850 | +5.90(+7.27%) |
May 18, 2018 | 80.15 | 81.90 | 79.85 | 81.10 | 249,185 | +1.35(+1.69%) |
May 17, 2018 | 80.50 | 81.00 | 78.06 | 79.75 | 198,062 | -0.55(-0.68%) |
May 16, 2018 | 77.10 | 82.25 | 76.06 | 80.30 | 395,897 | +2.95(+3.81%) |
May 15, 2018 | 76.05 | 77.60 | 75.30 | 77.35 | 179,326 | +0.10(+0.13%) |
May 14, 2018 | 75.95 | 77.40 | 75.10 | 77.25 | 230,257 | +1.30(+1.71%) |
May 11, 2018 | 73.30 | 76.00 | 73.00 | 75.95 | 253,787 | +1.90(+2.57%) |
May 10, 2018 | 74.30 | 75.85 | 73.75 | 74.05 | 156,311 | -0.45(-0.60%) |
May 09, 2018 | 72.05 | 74.90 | 71.65 | 74.50 | 188,617 | +2.65(+3.69%) |
May 08, 2018 | 71.90 | 72.30 | 70.98 | 71.85 | 109,607 | -0.40(-0.55%) |
May 07, 2018 | 70.85 | 72.40 | 68.60 | 72.25 | 262,717 | +1.40(+1.98%) |
May 04, 2018 | 69.90 | 71.85 | 65.80 | 70.85 | 391,714 | +0.90(+1.29%) |
May 03, 2018 | 72.95 | 75.30 | 68.35 | 69.95 | 526,305 | -2.95(-4.05%) |
May 02, 2018 | 73.60 | 75.50 | 72.50 | 72.90 | 292,714 | -0.85(-1.15%) |
May 01, 2018 | 76.15 | 76.25 | 73.50 | 73.75 | 217,540 | -2.60(-3.41%) |
Apr 30, 2018 | 78.30 | 79.05 | 76.35 | 76.35 | 128,241 | -1.80(-2.30%) |
Apr 27, 2018 | 77.95 | 78.20 | 76.15 | 78.15 | 128,331 | +0.85(+1.10%) |
Apr 26, 2018 | 75.15 | 78.10 | 74.84 | 77.30 | 193,014 | +3.20(+4.32%) |
Apr 25, 2018 | 73.15 | 75.20 | 72.45 | 74.10 | 157,301 | +0.55(+0.75%) |
Apr 24, 2018 | 73.20 | 75.50 | 72.20 | 73.55 | 207,008 | +0.70(+0.96%) |
Apr 23, 2018 | 72.55 | 73.85 | 71.25 | 72.85 | 218,491 | +0.05(+0.07%) |
Apr 20, 2018 | 72.40 | 73.22 | 71.65 | 72.80 | 189,155 | +0.05(+0.07%) |
Apr 19, 2018 | 74.45 | 75.90 | 72.20 | 72.75 | 242,448 | -1.80(-2.41%) |
Apr 18, 2018 | 77.15 | 77.65 | 73.95 | 74.55 | 414,089 | -2.65(-3.43%) |
Apr 17, 2018 | 71.65 | 78.65 | 71.33 | 77.20 | 414,508 | +6.30(+8.89%) |
Apr 16, 2018 | 80.70 | 80.70 | 70.10 | 70.90 | 750,532 | -9.30(-11.60%) |
Apr 13, 2018 | 79.95 | 80.75 | 78.75 | 80.20 | 236,101 | +0.50(+0.63%) |
Apr 12, 2018 | 77.80 | 80.80 | 77.70 | 79.70 | 163,328 | +2.35(+3.04%) |
Apr 11, 2018 | 76.35 | 78.30 | 74.69 | 77.35 | 166,485 | +0.70(+0.91%) |
Apr 10, 2018 | 75.40 | 76.90 | 74.70 | 76.65 | 171,510 | +1.45(+1.93%) |
Apr 09, 2018 | 72.55 | 77.20 | 72.55 | 75.20 | 246,065 | +3.70(+5.17%) |
Apr 06, 2018 | 71.60 | 73.00 | 70.45 | 71.50 | 247,614 | -0.75(-1.04%) |
Apr 05, 2018 | 74.65 | 75.40 | 71.58 | 72.25 | 209,765 | -1.80(-2.43%) |
Apr 04, 2018 | 68.90 | 74.45 | 67.90 | 74.05 | 366,601 | +4.10(+5.86%) |
Apr 03, 2018 | 72.40 | 73.35 | 66.50 | 69.95 | 789,373 | -1.75(-2.44%) |
Apr 02, 2018 | 77.55 | 77.70 | 70.95 | 71.70 | 611,312 | -7.05(-8.95%) |
Mar 29, 2018 | 78.75 | 78.75 | 78.75 | 0 | -1.15(-1.44%) | |
Mar 28, 2018 | 79.60 | 80.90 | 77.55 | 79.90 | 455,108 | +0.10(+0.13%) |
Mar 27, 2018 | 83.15 | 83.18 | 79.25 | 79.80 | 201,144 | -2.65(-3.21%) |
Mar 26, 2018 | 81.85 | 83.00 | 79.05 | 82.45 | 286,153 | +2.05(+2.55%) |
Mar 23, 2018 | 82.20 | 83.75 | 80.12 | 80.40 | 196,809 | -1.55(-1.89%) |
Mar 22, 2018 | 82.00 | 84.05 | 80.25 | 81.95 | 282,241 | -0.65(-0.79%) |
Mar 21, 2018 | 79.55 | 83.22 | 79.55 | 82.60 | 267,253 | +2.75(+3.44%) |
Mar 20, 2018 | 80.40 | 81.80 | 79.40 | 79.85 | 300,432 | -0.95(-1.18%) |
Mar 19, 2018 | 81.55 | 82.50 | 77.70 | 80.80 | 563,765 | +0.95(+1.19%) |
Mar 16, 2018 | 79.25 | 83.90 | 78.80 | 79.85 | 910,419 | +1.25(+1.59%) |
Mar 15, 2018 | 79.00 | 79.50 | 77.38 | 78.60 | 271,946 | -0.40(-0.51%) |
Mar 14, 2018 | 80.50 | 83.65 | 78.40 | 79.00 | 313,407 | -1.05(-1.31%) |
Mar 13, 2018 | 83.10 | 84.05 | 79.00 | 80.05 | 266,544 | -2.55(-3.09%) |
Mar 12, 2018 | 85.00 | 85.55 | 80.20 | 82.60 | 468,587 | -3.55(-4.12%) |
Mar 09, 2018 | 80.20 | 87.10 | 80.00 | 86.15 | 852,004 | +6.15(+7.69%) |
Mar 08, 2018 | 77.00 | 81.00 | 72.50 | 80.00 | 1,070,960 | -3.25(-3.90%) |
Mar 07, 2018 | 83.45 | 83.25 | 251,090 | +2.40(+2.97%) | ||
Mar 06, 2018 | 81.75 | 81.95 | 79.50 | 80.85 | 197,950 | -0.90(-1.10%) |
Mar 05, 2018 | 82.05 | 83.15 | 80.70 | 81.75 | 220,493 | -0.45(-0.55%) |
Mar 02, 2018 | 78.95 | 83.00 | 78.75 | 82.20 | 233,143 | +1.15(+1.42%) |