Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 82.80 | 93.00 | 81.10 | 93.00 | 15,283 | +9.90(+11.91%) |
May 30, 2018 | 84.00 | 85.80 | 82.30 | 83.10 | 2,266 | -1.30(-1.54%) |
May 29, 2018 | 80.41 | 85.30 | 79.40 | 84.40 | 4,369 | -1.00(-1.17%) |
May 25, 2018 | 85.40 | 85.40 | 85.40 | 0 | -0.60(-0.70%) | |
May 24, 2018 | 88.30 | 88.30 | 84.30 | 86.00 | 2,338 | -0.30(-0.35%) |
May 23, 2018 | 84.10 | 87.00 | 82.20 | 86.30 | 4,841 | +2.20(+2.62%) |
May 22, 2018 | 86.10 | 86.40 | 83.40 | 84.10 | 4,492 | -0.40(-0.47%) |
May 21, 2018 | 86.50 | 90.50 | 81.10 | 84.50 | 10,767 | +3.10(+3.81%) |
May 18, 2018 | 79.70 | 82.40 | 77.61 | 81.40 | 11,112 | +3.60(+4.63%) |
May 17, 2018 | 80.80 | 84.80 | 76.83 | 77.80 | 11,987 | -3.00(-3.71%) |
May 16, 2018 | 77.00 | 81.80 | 76.70 | 80.80 | 8,224 | +4.10(+5.35%) |
May 15, 2018 | 74.60 | 77.80 | 74.60 | 76.70 | 6,655 | +2.30(+3.09%) |
May 14, 2018 | 77.50 | 77.80 | 71.10 | 74.40 | 5,545 | +0.20(+0.27%) |
May 11, 2018 | 72.00 | 74.60 | 69.50 | 74.20 | 5,747 | +6.60(+9.76%) |
May 10, 2018 | 72.00 | 72.00 | 66.31 | 67.60 | 10,663 | -1.20(-1.74%) |
May 09, 2018 | 69.20 | 70.50 | 68.30 | 68.80 | 3,655 | -0.80(-1.15%) |
May 08, 2018 | 70.00 | 70.30 | 69.06 | 69.60 | 2,423 | -0.90(-1.28%) |
May 07, 2018 | 70.70 | 71.00 | 69.25 | 70.50 | 2,823 | -0.40(-0.56%) |
May 04, 2018 | 69.30 | 71.20 | 69.30 | 70.90 | 3,876 | +1.60(+2.31%) |
May 03, 2018 | 69.00 | 70.70 | 67.95 | 69.30 | 2,524 | +0.10(+0.14%) |
May 02, 2018 | 69.00 | 71.75 | 68.69 | 69.20 | 4,379 | +0.10(+0.14%) |
May 01, 2018 | 68.40 | 70.00 | 68.40 | 69.10 | 5,399 | +0.60(+0.88%) |
Apr 30, 2018 | 70.50 | 72.10 | 67.29 | 68.50 | 3,158 | -2.30(-3.25%) |
Apr 27, 2018 | 72.40 | 74.90 | 70.51 | 70.80 | 3,403 | -1.80(-2.48%) |
Apr 26, 2018 | 71.10 | 73.20 | 70.90 | 72.60 | 3,926 | +2.00(+2.83%) |
Apr 25, 2018 | 67.80 | 71.30 | 67.00 | 70.60 | 8,407 | +2.40(+3.52%) |
Apr 24, 2018 | 68.10 | 70.23 | 66.80 | 68.20 | 8,342 | +0.20(+0.29%) |
Apr 23, 2018 | 71.30 | 73.47 | 67.50 | 68.00 | 13,124 | -3.10(-4.36%) |
Apr 20, 2018 | 74.40 | 75.55 | 70.60 | 71.10 | 12,622 | -3.30(-4.44%) |
Apr 19, 2018 | 76.20 | 76.40 | 74.00 | 74.40 | 5,109 | -2.20(-2.87%) |
Apr 18, 2018 | 76.50 | 78.60 | 75.51 | 76.60 | 9,267 | +0.90(+1.19%) |
Apr 17, 2018 | 76.00 | 79.89 | 75.20 | 75.70 | 16,236 | +0.80(+1.07%) |
Apr 16, 2018 | 98.50 | 101.20 | 69.40 | 74.90 | 71,112 | -22.50(-23.10%) |
Apr 13, 2018 | 100.70 | 102.40 | 96.50 | 97.40 | 10,530 | -2.70(-2.70%) |
Apr 12, 2018 | 98.10 | 102.50 | 95.10 | 100.10 | 29,048 | +3.00(+3.09%) |
Apr 11, 2018 | 95.80 | 99.80 | 95.60 | 97.10 | 8,613 | +1.60(+1.68%) |
Apr 10, 2018 | 90.80 | 96.00 | 90.50 | 95.50 | 6,603 | +4.90(+5.41%) |
Apr 09, 2018 | 90.60 | 93.50 | 88.61 | 90.60 | 8,322 | +1.60(+1.80%) |
Apr 06, 2018 | 97.60 | 98.00 | 88.00 | 89.00 | 31,362 | -8.80(-9.00%) |
Apr 05, 2018 | 92.90 | 100.10 | 91.70 | 97.80 | 25,141 | +5.40(+5.84%) |
Apr 04, 2018 | 85.60 | 93.40 | 83.41 | 92.40 | 23,405 | +7.00(+8.20%) |
Apr 03, 2018 | 84.70 | 88.30 | 82.66 | 85.40 | 23,475 | +0.70(+0.83%) |
Apr 02, 2018 | 82.60 | 86.00 | 81.40 | 84.70 | 15,045 | +1.70(+2.05%) |
Mar 29, 2018 | 83.00 | 83.00 | 83.00 | 0 | +1.20(+1.47%) | |
Mar 28, 2018 | 83.30 | 83.50 | 77.50 | 81.80 | 16,401 | -1.10(-1.33%) |
Mar 27, 2018 | 84.20 | 84.80 | 82.00 | 82.90 | 5,235 | -1.00(-1.19%) |
Mar 26, 2018 | 87.10 | 87.21 | 80.80 | 83.90 | 11,189 | -1.50(-1.76%) |
Mar 23, 2018 | 82.00 | 89.50 | 80.40 | 85.40 | 70,388 | +3.35(+4.08%) |
Mar 22, 2018 | 83.10 | 85.30 | 79.50 | 82.05 | 11,707 | -1.55(-1.85%) |
Mar 21, 2018 | 79.50 | 86.50 | 79.50 | 83.60 | 4,642 | +4.00(+5.03%) |
Mar 20, 2018 | 78.60 | 82.50 | 78.20 | 79.60 | 7,456 | +1.00(+1.27%) |
Mar 19, 2018 | 83.10 | 87.00 | 78.10 | 78.60 | 16,556 | -4.80(-5.76%) |
Mar 16, 2018 | 85.90 | 92.20 | 82.50 | 83.40 | 27,174 | +0.30(+0.36%) |
Mar 15, 2018 | 78.50 | 87.00 | 77.00 | 83.10 | 41,603 | +5.70(+7.36%) |
Mar 14, 2018 | 75.40 | 79.70 | 72.73 | 77.40 | 15,974 | +1.90(+2.52%) |
Mar 13, 2018 | 76.00 | 77.60 | 74.12 | 75.50 | 6,918 | -0.50(-0.66%) |
Mar 12, 2018 | 72.50 | 79.70 | 72.50 | 76.00 | 31,704 | +3.80(+5.26%) |
Mar 09, 2018 | 72.10 | 75.80 | 69.50 | 72.20 | 13,971 | -0.30(-0.41%) |
Mar 08, 2018 | 68.35 | 74.39 | 65.50 | 72.50 | 21,041 | +5.10(+7.57%) |
Mar 07, 2018 | 65.64 | 69.00 | 64.00 | 67.40 | 12,960 | +2.80(+4.33%) |
Mar 06, 2018 | 67.00 | 67.40 | 64.60 | 64.60 | 5,563 | -2.00(-3.00%) |
Mar 05, 2018 | 66.00 | 68.80 | 64.40 | 66.60 | 12,589 | +1.50(+2.30%) |
Mar 02, 2018 | 63.50 | 65.80 | 63.20 | 65.10 | 3,454 | +0.20(+0.31%) |