Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 91.90 | 98.00 | 90.00 | 94.84 | 4,000 | +5.34(+5.97%) |
May 30, 2018 | 87.00 | 93.05 | 86.06 | 89.50 | 2,110 | +1.66(+1.89%) |
May 29, 2018 | 90.46 | 90.46 | 85.42 | 87.84 | 2,242 | +0.96(+1.10%) |
May 25, 2018 | 86.88 | 86.88 | 86.88 | 0 | -2.00(-2.25%) | |
May 24, 2018 | 88.00 | 89.94 | 86.40 | 88.88 | 3,058 | -0.70(-0.78%) |
May 23, 2018 | 93.98 | 93.98 | 89.00 | 89.58 | 2,050 | -2.18(-2.38%) |
May 22, 2018 | 94.00 | 95.00 | 90.00 | 91.76 | 2,986 | -0.16(-0.17%) |
May 21, 2018 | 98.00 | 99.00 | 85.60 | 91.92 | 8,161 | -0.54(-0.58%) |
May 18, 2018 | 92.00 | 93.00 | 88.46 | 92.46 | 2,929 | +0.52(+0.57%) |
May 17, 2018 | 92.80 | 98.00 | 90.30 | 91.94 | 13,926 | +0.74(+0.81%) |
May 16, 2018 | 95.00 | 95.00 | 90.00 | 91.20 | 1,743 | -0.28(-0.31%) |
May 15, 2018 | 91.80 | 93.86 | 90.05 | 91.48 | 1,543 | +0.48(+0.53%) |
May 14, 2018 | 88.20 | 91.16 | 88.20 | 91.00 | 1,390 | +2.46(+2.78%) |
May 11, 2018 | 90.00 | 91.50 | 88.02 | 88.54 | 1,967 | -1.42(-1.58%) |
May 10, 2018 | 90.00 | 92.00 | 86.14 | 89.96 | 2,261 | +2.12(+2.41%) |
May 09, 2018 | 89.04 | 90.52 | 86.00 | 87.84 | 2,995 | -2.68(-2.96%) |
May 08, 2018 | 93.80 | 93.80 | 89.38 | 90.52 | 2,367 | -2.68(-2.88%) |
May 07, 2018 | 90.00 | 98.98 | 90.00 | 93.20 | 12,431 | +1.20(+1.30%) |
May 04, 2018 | 90.00 | 92.00 | 88.00 | 92.00 | 2,144 | +3.00(+3.37%) |
May 03, 2018 | 93.20 | 94.00 | 89.00 | 89.00 | 2,259 | -4.20(-4.51%) |
May 02, 2018 | 90.00 | 96.00 | 90.00 | 93.20 | 2,135 | +1.28(+1.39%) |
May 01, 2018 | 94.00 | 94.00 | 88.40 | 91.92 | 1,277 | +1.44(+1.59%) |
Apr 30, 2018 | 87.60 | 93.52 | 86.00 | 90.48 | 2,749 | -1.08(-1.18%) |
Apr 27, 2018 | 95.16 | 95.92 | 86.78 | 91.56 | 4,550 | -2.84(-3.01%) |
Apr 26, 2018 | 96.00 | 96.00 | 90.00 | 94.40 | 3,654 | +1.42(+1.53%) |
Apr 25, 2018 | 84.64 | 93.98 | 84.64 | 92.98 | 3,662 | +6.40(+7.39%) |
Apr 24, 2018 | 88.00 | 89.00 | 84.60 | 86.58 | 4,161 | -1.42(-1.61%) |
Apr 23, 2018 | 96.00 | 96.48 | 85.60 | 88.00 | 6,463 | -2.68(-2.96%) |
Apr 20, 2018 | 90.00 | 91.80 | 88.40 | 90.68 | 3,282 | +1.16(+1.30%) |
Apr 19, 2018 | 100.00 | 100.00 | 85.00 | 89.52 | 11,150 | -6.88(-7.14%) |
Apr 18, 2018 | 100.00 | 100.00 | 96.00 | 96.40 | 9,980 | -1.22(-1.25%) |
Apr 17, 2018 | 96.00 | 101.02 | 93.00 | 97.62 | 10,642 | +4.84(+5.22%) |
Apr 16, 2018 | 98.00 | 98.00 | 92.00 | 92.78 | 9,141 | -6.22(-6.28%) |
Apr 13, 2018 | 107.00 | 107.00 | 98.50 | 99.00 | 13,537 | +0.00(+0.00%) |
Apr 12, 2018 | 100.00 | 104.00 | 98.04 | 99.00 | 12,194 | +1.48(+1.52%) |
Apr 11, 2018 | 104.00 | 104.00 | 96.00 | 97.52 | 4,457 | -5.48(-5.32%) |
Apr 10, 2018 | 110.00 | 110.00 | 100.80 | 103.00 | 5,901 | -2.04(-1.94%) |
Apr 09, 2018 | 108.00 | 109.78 | 103.20 | 105.04 | 9,446 | -0.98(-0.92%) |
Apr 06, 2018 | 104.00 | 108.00 | 102.00 | 106.02 | 9,211 | +4.22(+4.15%) |
Apr 05, 2018 | 102.00 | 102.68 | 100.20 | 101.80 | 3,653 | +0.18(+0.18%) |
Apr 04, 2018 | 98.40 | 104.00 | 98.00 | 101.62 | 2,649 | +2.82(+2.85%) |
Apr 03, 2018 | 106.00 | 106.00 | 97.00 | 98.80 | 4,189 | -6.00(-5.73%) |
Apr 02, 2018 | 106.00 | 110.00 | 101.00 | 104.80 | 5,148 | +3.00(+2.95%) |
Mar 29, 2018 | 101.80 | 101.80 | 101.80 | 0 | -44.22(-30.28%) | |
Mar 28, 2018 | 176.00 | 176.06 | 142.00 | 146.02 | 4,379 | -31.98(-17.97%) |
Mar 27, 2018 | 190.00 | 190.02 | 176.02 | 178.00 | 4,640 | -17.62(-9.01%) |
Mar 26, 2018 | 208.00 | 210.00 | 182.02 | 195.62 | 2,400 | -14.38(-6.85%) |
Mar 23, 2018 | 220.00 | 222.00 | 202.00 | 210.00 | 1,327 | -12.00(-5.41%) |
Mar 22, 2018 | 220.00 | 226.00 | 212.04 | 222.00 | 1,006 | -4.00(-1.77%) |
Mar 21, 2018 | 230.00 | 230.00 | 221.80 | 226.00 | 894 | -4.00(-1.74%) |
Mar 20, 2018 | 240.00 | 240.00 | 220.00 | 230.00 | 851 | -6.00(-2.54%) |
Mar 19, 2018 | 244.00 | 246.00 | 230.00 | 236.00 | 715 | -12.00(-4.84%) |
Mar 16, 2018 | 270.00 | 270.00 | 236.00 | 248.00 | 1,270 | -3.98(-1.58%) |
Mar 15, 2018 | 250.00 | 258.00 | 244.02 | 251.98 | 855 | +5.98(+2.43%) |
Mar 14, 2018 | 276.00 | 278.00 | 220.00 | 246.00 | 4,295 | -41.98(-14.58%) |
Mar 13, 2018 | 294.00 | 294.00 | 284.00 | 287.98 | 352 | -5.92(-2.01%) |
Mar 12, 2018 | 290.00 | 294.00 | 290.00 | 293.90 | 345 | -0.10(-0.03%) |
Mar 09, 2018 | 294.00 | 298.00 | 290.00 | 294.00 | 658 | +4.00(+1.38%) |
Mar 08, 2018 | 300.00 | 300.00 | 284.00 | 290.00 | 593 | -6.00(-2.03%) |
Mar 07, 2018 | 286.00 | 300.00 | 284.02 | 296.00 | 1,046 | +14.00(+4.96%) |
Mar 06, 2018 | 290.00 | 292.00 | 274.00 | 282.00 | 668 | -4.00(-1.40%) |
Mar 05, 2018 | 274.00 | 286.86 | 272.00 | 286.00 | 819 | +8.00(+2.88%) |
Mar 02, 2018 | 280.00 | 282.00 | 270.00 | 278.00 | 562 | -4.00(-1.42%) |