Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 110.00 | 116.40 | 108.00 | 109.40 | 8,299 | +1.60(+1.48%) |
May 30, 2018 | 96.80 | 110.00 | 95.20 | 107.80 | 4,491 | +15.60(+16.92%) |
May 29, 2018 | 94.00 | 100.00 | 88.20 | 92.20 | 4,690 | -1.80(-1.91%) |
May 25, 2018 | 94.00 | 94.00 | 94.00 | 0 | +3.00(+3.30%) | |
May 24, 2018 | 94.40 | 94.40 | 91.00 | 91.00 | 638 | -1.95(-2.10%) |
May 23, 2018 | 94.56 | 94.56 | 88.00 | 92.95 | 1,967 | -1.65(-1.74%) |
May 22, 2018 | 99.80 | 100.00 | 93.60 | 94.60 | 5,039 | -5.00(-5.02%) |
May 21, 2018 | 109.80 | 110.00 | 95.40 | 99.60 | 7,771 | -7.20(-6.74%) |
May 18, 2018 | 103.40 | 114.00 | 100.00 | 106.80 | 9,014 | +3.00(+2.89%) |
May 17, 2018 | 97.40 | 157.00 | 96.99 | 103.80 | 81,137 | +3.80(+3.80%) |
May 16, 2018 | 94.98 | 100.00 | 92.00 | 100.00 | 5,703 | +7.01(+7.53%) |
May 15, 2018 | 91.78 | 94.71 | 91.20 | 92.99 | 1,526 | +2.79(+3.10%) |
May 14, 2018 | 89.98 | 90.90 | 88.94 | 90.20 | 421 | +0.60(+0.67%) |
May 11, 2018 | 86.41 | 89.60 | 86.41 | 89.60 | 261 | +2.95(+3.40%) |
May 10, 2018 | 88.50 | 88.50 | 86.65 | 86.65 | 16 | -5.33(-5.79%) |
May 09, 2018 | 91.72 | 91.98 | 91.72 | 91.98 | 161 | +2.86(+3.21%) |
May 08, 2018 | 89.12 | 89.12 | 89.12 | 89.12 | 16 | +1.92(+2.20%) |
May 07, 2018 | 88.40 | 90.80 | 87.20 | 87.20 | 157 | -1.75(-1.97%) |
May 04, 2018 | 85.45 | 88.95 | 85.45 | 88.95 | 32 | +1.95(+2.24%) |
May 03, 2018 | 85.80 | 87.20 | 85.80 | 87.00 | 86 | +0.80(+0.93%) |
May 02, 2018 | 86.20 | 86.20 | 86.20 | 86.20 | 175 | -0.20(-0.23%) |
May 01, 2018 | 85.20 | 88.77 | 85.20 | 86.40 | 140 | -0.81(-0.92%) |
Apr 30, 2018 | 86.00 | 91.98 | 86.00 | 87.21 | 409 | +1.91(+2.23%) |
Apr 27, 2018 | 85.60 | 85.60 | 85.30 | 85.30 | 58 | -0.22(-0.26%) |
Apr 26, 2018 | 84.20 | 89.00 | 84.00 | 85.52 | 282 | +0.32(+0.38%) |
Apr 25, 2018 | 85.00 | 85.20 | 79.00 | 85.20 | 265 | -0.40(-0.47%) |
Apr 24, 2018 | 86.60 | 89.23 | 85.60 | 85.60 | 488 | -1.17(-1.35%) |
Apr 23, 2018 | 86.00 | 87.40 | 86.00 | 86.77 | 533 | -0.23(-0.26%) |
Apr 20, 2018 | 87.00 | 87.00 | 87.00 | 87.00 | 19 | +1.00(+1.16%) |
Apr 19, 2018 | 86.70 | 87.46 | 86.00 | 86.00 | 1,410 | -4.52(-4.99%) |
Apr 18, 2018 | 91.32 | 91.32 | 90.52 | 90.52 | 211 | +4.52(+5.25%) |
Apr 17, 2018 | 90.40 | 90.40 | 86.00 | 86.00 | 856 | -5.30(-5.81%) |
Apr 16, 2018 | 92.00 | 92.00 | 90.00 | 91.30 | 125 | +1.30(+1.44%) |
Apr 13, 2018 | 91.43 | 91.43 | 90.00 | 90.00 | 86 | +0.00(+0.00%) |
Apr 12, 2018 | 91.80 | 91.80 | 90.00 | 90.00 | 34 | -0.02(-0.02%) |
Apr 11, 2018 | 90.60 | 90.60 | 90.00 | 90.02 | 489 | -0.58(-0.64%) |
Apr 10, 2018 | 92.00 | 92.00 | 90.00 | 90.60 | 133 | +0.60(+0.67%) |
Apr 09, 2018 | 89.50 | 91.80 | 89.50 | 90.00 | 633 | +1.00(+1.12%) |
Apr 06, 2018 | 90.00 | 90.50 | 89.00 | 89.00 | 384 | -1.14(-1.27%) |
Apr 05, 2018 | 91.20 | 91.20 | 90.14 | 90.14 | 185 | +0.44(+0.49%) |
Apr 04, 2018 | 90.79 | 91.00 | 89.05 | 89.70 | 170 | +0.70(+0.79%) |
Apr 03, 2018 | 89.30 | 90.00 | 89.00 | 89.00 | 689 | -2.40(-2.62%) |
Apr 02, 2018 | 89.60 | 91.60 | 89.00 | 91.40 | 434 | +1.80(+2.01%) |
Mar 29, 2018 | 89.60 | 89.60 | 89.60 | 0 | +1.40(+1.59%) | |
Mar 28, 2018 | 90.00 | 91.99 | 88.02 | 88.20 | 782 | -3.40(-3.71%) |
Mar 27, 2018 | 93.40 | 95.00 | 91.60 | 91.60 | 385 | -1.80(-1.93%) |
Mar 26, 2018 | 92.80 | 94.56 | 91.20 | 93.40 | 1,312 | +0.88(+0.95%) |
Mar 23, 2018 | 96.20 | 98.08 | 92.00 | 92.52 | 3,381 | -4.28(-4.42%) |
Mar 22, 2018 | 96.20 | 97.80 | 96.00 | 96.80 | 1,620 | +0.20(+0.21%) |
Mar 21, 2018 | 98.20 | 99.20 | 95.00 | 96.60 | 2,144 | -1.90(-1.93%) |
Mar 20, 2018 | 96.00 | 98.50 | 93.60 | 98.50 | 6,926 | +1.50(+1.55%) |
Mar 19, 2018 | 93.80 | 98.00 | 93.80 | 97.00 | 2,250 | +2.00(+2.11%) |
Mar 16, 2018 | 96.60 | 96.60 | 94.40 | 95.00 | 479 | -0.60(-0.63%) |
Mar 15, 2018 | 96.00 | 98.00 | 94.56 | 95.60 | 1,756 | -1.20(-1.24%) |
Mar 14, 2018 | 95.60 | 97.60 | 94.02 | 96.80 | 822 | +1.00(+1.04%) |
Mar 13, 2018 | 100.00 | 100.00 | 93.20 | 95.80 | 948 | -0.40(-0.42%) |
Mar 12, 2018 | 100.00 | 106.00 | 95.00 | 96.20 | 11,724 | -3.40(-3.41%) |
Mar 09, 2018 | 99.00 | 99.60 | 95.22 | 99.60 | 1,366 | +0.80(+0.81%) |
Mar 08, 2018 | 99.00 | 100.00 | 96.40 | 98.80 | 1,071 | -1.20(-1.20%) |
Mar 07, 2018 | 98.40 | 100.98 | 96.00 | 100.00 | 2,203 | +2.20(+2.25%) |
Mar 06, 2018 | 99.00 | 99.00 | 96.60 | 97.80 | 849 | +0.80(+0.82%) |
Mar 05, 2018 | 99.00 | 99.00 | 97.00 | 97.00 | 3,010 | +0.40(+0.41%) |
Mar 02, 2018 | 99.00 | 99.00 | 96.00 | 96.60 | 1,933 | -2.40(-2.42%) |