Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 85.05 | 85.05 | 78.05 | 84.17 | 100 | +0.52(+0.63%) |
May 30, 2018 | 85.75 | 85.75 | 82.25 | 83.65 | 814 | +0.00(+0.00%) |
May 29, 2018 | 75.98 | 86.45 | 75.98 | 83.65 | 1,054 | +7.35(+9.63%) |
May 25, 2018 | 76.30 | 76.30 | 76.30 | 0 | -1.40(-1.80%) | |
May 24, 2018 | 76.45 | 77.70 | 76.45 | 77.70 | 84 | +1.75(+2.30%) |
May 23, 2018 | 76.65 | 76.65 | 75.60 | 75.95 | 115 | +0.00(+0.00%) |
May 22, 2018 | 79.10 | 79.10 | 75.65 | 75.95 | 135 | -2.80(-3.56%) |
May 21, 2018 | 79.45 | 79.80 | 78.75 | 78.75 | 199 | -0.53(-0.66%) |
May 18, 2018 | 79.04 | 79.80 | 78.40 | 79.28 | 192 | +0.88(+1.12%) |
May 17, 2018 | 80.50 | 80.85 | 78.40 | 78.40 | 322 | -1.75(-2.18%) |
May 16, 2018 | 80.15 | 80.50 | 80.15 | 80.15 | 112 | +0.35(+0.44%) |
May 15, 2018 | 79.80 | 80.50 | 79.45 | 79.80 | 132 | -0.67(-0.83%) |
May 14, 2018 | 79.80 | 80.85 | 79.80 | 80.47 | 193 | -0.73(-0.91%) |
May 11, 2018 | 81.20 | 81.55 | 79.50 | 81.20 | 194 | +1.40(+1.75%) |
May 10, 2018 | 81.03 | 82.77 | 79.45 | 79.80 | 555 | +0.00(+0.00%) |
May 09, 2018 | 79.45 | 80.47 | 77.77 | 79.80 | 387 | +0.35(+0.44%) |
May 08, 2018 | 82.60 | 82.60 | 79.45 | 79.45 | 229 | -3.50(-4.22%) |
May 07, 2018 | 82.60 | 85.75 | 82.60 | 82.95 | 36 | +1.92(+2.38%) |
May 04, 2018 | 85.75 | 85.75 | 78.72 | 81.03 | 145 | +1.23(+1.54%) |
May 03, 2018 | 84.42 | 84.57 | 79.10 | 79.80 | 597 | -2.80(-3.39%) |
May 02, 2018 | 90.30 | 90.30 | 82.25 | 82.60 | 331 | -5.95(-6.72%) |
May 01, 2018 | 95.90 | 97.30 | 88.55 | 88.55 | 1,107 | -5.25(-5.60%) |
Apr 30, 2018 | 99.75 | 99.75 | 92.05 | 93.80 | 197 | -5.25(-5.30%) |
Apr 27, 2018 | 98.35 | 100.45 | 96.25 | 99.05 | 913 | +1.40(+1.43%) |
Apr 26, 2018 | 92.75 | 101.50 | 90.12 | 97.65 | 1,975 | +5.25(+5.68%) |
Apr 25, 2018 | 95.20 | 95.20 | 92.40 | 92.40 | 74 | -2.10(-2.22%) |
Apr 24, 2018 | 95.55 | 95.85 | 87.89 | 94.50 | 299 | -0.70(-0.74%) |
Apr 23, 2018 | 91.00 | 98.00 | 91.00 | 95.20 | 1,618 | +1.75(+1.87%) |
Apr 20, 2018 | 86.10 | 93.80 | 84.88 | 93.45 | 306 | +6.65(+7.66%) |
Apr 19, 2018 | 86.45 | 87.15 | 84.00 | 86.80 | 24 | +1.05(+1.22%) |
Apr 18, 2018 | 87.50 | 87.50 | 85.75 | 85.75 | 23 | -1.40(-1.61%) |
Apr 17, 2018 | 87.50 | 87.50 | 81.28 | 87.15 | 234 | +0.00(+0.00%) |
Apr 16, 2018 | 80.50 | 87.15 | 80.50 | 87.15 | 67 | +0.70(+0.81%) |
Apr 13, 2018 | 86.80 | 87.50 | 86.10 | 86.45 | 147 | +0.70(+0.82%) |
Apr 12, 2018 | 81.20 | 90.16 | 81.20 | 85.75 | 122 | +3.50(+4.25%) |
Apr 11, 2018 | 81.90 | 89.25 | 80.89 | 82.25 | 487 | +1.05(+1.30%) |
Apr 10, 2018 | 76.65 | 82.25 | 76.65 | 81.20 | 769 | +3.15(+4.04%) |
Apr 09, 2018 | 79.23 | 79.23 | 75.25 | 78.05 | 724 | +1.40(+1.83%) |
Apr 06, 2018 | 76.65 | 80.15 | 75.25 | 76.65 | 344 | -2.10(-2.67%) |
Apr 05, 2018 | 81.55 | 83.30 | 76.30 | 78.75 | 734 | -6.65(-7.79%) |
Apr 04, 2018 | 87.31 | 89.25 | 79.45 | 85.40 | 174 | +0.00(+0.00%) |
Apr 03, 2018 | 85.75 | 89.60 | 85.40 | 85.40 | 515 | -1.75(-2.01%) |
Apr 02, 2018 | 89.25 | 89.60 | 83.65 | 87.15 | 321 | -2.10(-2.35%) |
Mar 29, 2018 | 89.25 | 89.25 | 89.25 | 0 | +5.95(+7.14%) | |
Mar 28, 2018 | 82.95 | 84.00 | 82.41 | 83.30 | 264 | +0.60(+0.73%) |
Mar 27, 2018 | 82.28 | 83.65 | 81.90 | 82.70 | 268 | -1.30(-1.55%) |
Mar 26, 2018 | 91.35 | 91.35 | 82.66 | 84.00 | 506 | -7.35(-8.05%) |
Mar 23, 2018 | 88.90 | 93.45 | 88.90 | 91.35 | 87 | -1.02(-1.10%) |
Mar 22, 2018 | 91.17 | 93.45 | 89.25 | 92.36 | 67 | +0.66(+0.73%) |
Mar 21, 2018 | 92.05 | 92.50 | 91.03 | 91.70 | 214 | +0.00(+0.00%) |
Mar 20, 2018 | 90.65 | 92.75 | 88.20 | 91.70 | 275 | +3.50(+3.97%) |
Mar 19, 2018 | 92.05 | 92.40 | 88.20 | 88.20 | 518 | -4.20(-4.55%) |
Mar 16, 2018 | 92.75 | 93.10 | 91.35 | 92.40 | 266 | +0.70(+0.76%) |
Mar 15, 2018 | 91.70 | 93.10 | 91.70 | 91.70 | 303 | +0.00(+0.00%) |
Mar 14, 2018 | 92.40 | 92.40 | 91.49 | 91.70 | 263 | +0.00(+0.00%) |
Mar 13, 2018 | 89.95 | 98.00 | 89.95 | 91.70 | 292 | +2.80(+3.15%) |
Mar 12, 2018 | 96.25 | 99.05 | 88.90 | 88.90 | 311 | -8.75(-8.96%) |
Mar 09, 2018 | 93.10 | 98.88 | 89.86 | 97.65 | 459 | +5.25(+5.68%) |
Mar 08, 2018 | 89.95 | 92.75 | 89.42 | 92.40 | 163 | +3.15(+3.53%) |
Mar 07, 2018 | 91.00 | 91.35 | 87.50 | 89.25 | 156 | -0.70(-0.78%) |
Mar 06, 2018 | 90.65 | 91.35 | 88.83 | 89.95 | 168 | +0.70(+0.78%) |
Mar 05, 2018 | 86.45 | 91.35 | 85.75 | 89.25 | 430 | +2.10(+2.41%) |
Mar 02, 2018 | 87.15 | 87.85 | 84.35 | 87.15 | 102 | -0.17(-0.20%) |