Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 81.80 | 83.20 | 80.60 | 83.20 | 367 | -0.80(-0.95%) |
May 30, 2018 | 84.84 | 84.84 | 82.00 | 84.00 | 1,407 | -1.80(-2.10%) |
May 29, 2018 | 79.40 | 85.80 | 79.40 | 85.80 | 1,937 | +3.60(+4.38%) |
May 25, 2018 | 82.20 | 82.20 | 82.20 | 0 | +3.57(+4.54%) | |
May 24, 2018 | 75.60 | 79.00 | 74.80 | 78.63 | 571 | +0.63(+0.81%) |
May 23, 2018 | 79.20 | 79.20 | 76.00 | 78.00 | 2,345 | -1.40(-1.76%) |
May 22, 2018 | 80.80 | 80.80 | 76.20 | 79.40 | 2,303 | -0.40(-0.50%) |
May 21, 2018 | 73.80 | 80.00 | 73.20 | 79.80 | 2,272 | +4.20(+5.56%) |
May 18, 2018 | 73.00 | 77.00 | 72.20 | 75.60 | 1,859 | -0.20(-0.26%) |
May 17, 2018 | 72.40 | 75.80 | 71.40 | 75.80 | 625 | +1.80(+2.43%) |
May 16, 2018 | 74.78 | 75.00 | 72.40 | 74.00 | 960 | +0.40(+0.54%) |
May 15, 2018 | 72.40 | 74.00 | 71.80 | 73.60 | 1,980 | +0.60(+0.82%) |
May 14, 2018 | 73.20 | 74.80 | 71.00 | 73.00 | 2,306 | -0.40(-0.54%) |
May 11, 2018 | 75.80 | 75.80 | 71.40 | 73.40 | 1,739 | -2.40(-3.17%) |
May 10, 2018 | 73.00 | 76.80 | 71.84 | 75.80 | 4,699 | +0.80(+1.07%) |
May 09, 2018 | 70.00 | 79.00 | 70.00 | 75.00 | 3,384 | +2.00(+2.74%) |
May 08, 2018 | 76.45 | 76.45 | 70.00 | 73.00 | 4,071 | -1.40(-1.88%) |
May 07, 2018 | 71.00 | 79.00 | 70.00 | 74.40 | 4,302 | +1.00(+1.36%) |
May 04, 2018 | 79.40 | 83.80 | 71.80 | 73.40 | 5,103 | -6.60(-8.25%) |
May 03, 2018 | 77.60 | 81.40 | 76.00 | 80.00 | 3,013 | +2.80(+3.63%) |
May 02, 2018 | 71.20 | 87.00 | 71.20 | 77.20 | 9,293 | -2.00(-2.53%) |
May 01, 2018 | 87.40 | 90.04 | 63.40 | 79.20 | 18,911 | -14.20(-15.20%) |
Apr 30, 2018 | 92.50 | 93.40 | 85.00 | 93.40 | 2,451 | +3.40(+3.78%) |
Apr 27, 2018 | 90.40 | 101.60 | 89.26 | 90.00 | 9,011 | -0.80(-0.88%) |
Apr 26, 2018 | 91.80 | 92.00 | 89.60 | 90.80 | 463 | +0.60(+0.67%) |
Apr 25, 2018 | 86.30 | 92.00 | 86.20 | 90.20 | 1,896 | +3.40(+3.92%) |
Apr 24, 2018 | 86.60 | 89.60 | 85.28 | 86.80 | 2,416 | -2.60(-2.91%) |
Apr 23, 2018 | 84.00 | 89.40 | 84.00 | 89.40 | 1,406 | +1.40(+1.59%) |
Apr 20, 2018 | 90.00 | 90.00 | 86.80 | 88.00 | 379 | -2.00(-2.22%) |
Apr 19, 2018 | 85.20 | 91.46 | 83.40 | 90.00 | 6,570 | +3.40(+3.93%) |
Apr 18, 2018 | 82.00 | 86.60 | 82.00 | 86.60 | 3,509 | +1.40(+1.64%) |
Apr 17, 2018 | 85.76 | 87.96 | 84.96 | 85.20 | 1,164 | -0.20(-0.23%) |
Apr 16, 2018 | 88.80 | 89.08 | 82.80 | 85.40 | 1,619 | -3.80(-4.26%) |
Apr 13, 2018 | 84.10 | 89.20 | 82.40 | 89.20 | 2,358 | +4.00(+4.69%) |
Apr 12, 2018 | 84.80 | 85.40 | 82.40 | 85.20 | 2,026 | -0.20(-0.23%) |
Apr 11, 2018 | 85.20 | 85.80 | 83.20 | 85.40 | 329 | +0.20(+0.23%) |
Apr 10, 2018 | 84.20 | 86.00 | 83.00 | 85.20 | 907 | +0.20(+0.24%) |
Apr 09, 2018 | 86.24 | 86.24 | 83.60 | 85.00 | 250 | +0.00(+0.00%) |
Apr 06, 2018 | 85.40 | 86.00 | 82.20 | 85.00 | 354 | -0.20(-0.23%) |
Apr 05, 2018 | 85.80 | 87.80 | 83.12 | 85.20 | 1,541 | -0.20(-0.23%) |
Apr 04, 2018 | 83.40 | 88.40 | 80.00 | 85.40 | 6,829 | +0.40(+0.47%) |
Apr 03, 2018 | 80.40 | 86.40 | 80.40 | 85.00 | 3,408 | -0.20(-0.23%) |
Apr 02, 2018 | 84.40 | 86.40 | 82.00 | 85.20 | 607 | +1.20(+1.43%) |
Mar 29, 2018 | 84.00 | 84.00 | 84.00 | 0 | -4.20(-4.76%) | |
Mar 28, 2018 | 85.60 | 89.60 | 83.00 | 88.20 | 771 | +3.00(+3.52%) |
Mar 27, 2018 | 85.40 | 86.00 | 85.00 | 85.20 | 1,757 | -0.40(-0.47%) |
Mar 26, 2018 | 86.80 | 88.00 | 85.00 | 85.60 | 2,574 | +0.20(+0.23%) |
Mar 23, 2018 | 89.20 | 91.80 | 85.00 | 85.40 | 2,585 | -3.80(-4.26%) |
Mar 22, 2018 | 88.00 | 92.00 | 87.80 | 89.20 | 938 | +1.00(+1.13%) |
Mar 21, 2018 | 91.40 | 91.40 | 87.60 | 88.20 | 2,121 | -3.40(-3.71%) |
Mar 20, 2018 | 92.20 | 96.00 | 88.40 | 91.60 | 2,049 | +0.60(+0.66%) |
Mar 19, 2018 | 92.00 | 94.80 | 88.40 | 91.00 | 1,973 | -1.20(-1.30%) |
Mar 16, 2018 | 88.46 | 94.00 | 88.05 | 92.20 | 3,125 | +3.60(+4.06%) |
Mar 15, 2018 | 88.60 | 92.00 | 87.60 | 88.60 | 2,082 | +0.00(+0.00%) |
Mar 14, 2018 | 89.00 | 93.41 | 87.00 | 88.60 | 2,565 | +0.00(+0.00%) |
Mar 13, 2018 | 96.20 | 96.20 | 87.80 | 88.60 | 3,359 | -7.20(-7.52%) |
Mar 12, 2018 | 99.00 | 100.00 | 92.40 | 95.80 | 5,284 | -4.20(-4.20%) |
Mar 09, 2018 | 86.20 | 103.80 | 85.40 | 100.00 | 21,593 | +14.20(+16.55%) |
Mar 08, 2018 | 85.20 | 87.78 | 83.00 | 85.80 | 2,431 | +1.60(+1.90%) |
Mar 07, 2018 | 86.00 | 86.00 | 84.00 | 84.20 | 1,013 | -0.80(-0.94%) |
Mar 06, 2018 | 85.20 | 85.93 | 84.20 | 85.00 | 520 | +0.00(+0.00%) |
Mar 05, 2018 | 85.00 | 89.80 | 84.39 | 85.00 | 2,070 | +1.00(+1.19%) |
Mar 02, 2018 | 86.00 | 87.00 | 84.00 | 84.00 | 1,976 | -1.20(-1.41%) |