Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 880.00 | 900.00 | 840.00 | 856.00 | 396 | +0.00(+0.00%) |
May 30, 2018 | 900.00 | 931.60 | 820.00 | 856.00 | 1,016 | -40.00(-4.46%) |
May 29, 2018 | 840.00 | 972.00 | 808.00 | 896.00 | 2,848 | +44.00(+5.16%) |
May 25, 2018 | 852.00 | 852.00 | 852.00 | 0 | +88.00(+11.52%) | |
May 24, 2018 | 764.00 | 808.00 | 740.28 | 764.00 | 1,047 | +32.00(+4.37%) |
May 23, 2018 | 696.00 | 780.00 | 688.48 | 732.00 | 2,194 | +34.00(+4.87%) |
May 22, 2018 | 712.00 | 716.00 | 696.00 | 698.00 | 315 | -14.00(-1.97%) |
May 21, 2018 | 708.00 | 720.00 | 696.00 | 712.00 | 160 | +4.00(+0.56%) |
May 18, 2018 | 724.00 | 740.00 | 704.00 | 708.00 | 244 | -12.00(-1.67%) |
May 17, 2018 | 740.00 | 748.00 | 720.00 | 720.00 | 193 | -24.00(-3.23%) |
May 16, 2018 | 708.00 | 752.00 | 700.00 | 744.00 | 306 | +36.00(+5.08%) |
May 15, 2018 | 704.00 | 716.00 | 688.00 | 708.00 | 183 | +4.00(+0.57%) |
May 14, 2018 | 720.00 | 728.04 | 692.00 | 704.00 | 319 | -16.00(-2.22%) |
May 11, 2018 | 732.32 | 737.20 | 708.00 | 720.00 | 728 | -28.00(-3.74%) |
May 10, 2018 | 732.00 | 775.76 | 720.00 | 748.00 | 525 | +13.48(+1.84%) |
May 09, 2018 | 780.00 | 780.40 | 716.00 | 734.52 | 537 | -25.48(-3.35%) |
May 08, 2018 | 804.00 | 804.00 | 744.40 | 760.00 | 394 | -36.00(-4.52%) |
May 07, 2018 | 816.00 | 839.64 | 776.00 | 796.00 | 381 | -24.00(-2.93%) |
May 04, 2018 | 824.00 | 860.00 | 800.00 | 820.00 | 418 | -8.00(-0.97%) |
May 03, 2018 | 864.00 | 864.00 | 772.40 | 828.00 | 717 | -20.00(-2.36%) |
May 02, 2018 | 736.00 | 860.00 | 724.40 | 848.00 | 1,829 | +112.00(+15.22%) |
May 01, 2018 | 752.00 | 791.60 | 712.00 | 736.00 | 625 | -8.00(-1.08%) |
Apr 30, 2018 | 748.00 | 771.96 | 720.00 | 744.00 | 829 | -8.00(-1.06%) |
Apr 27, 2018 | 764.00 | 784.52 | 748.00 | 752.00 | 523 | -16.00(-2.08%) |
Apr 26, 2018 | 820.00 | 820.00 | 768.00 | 768.00 | 582 | -32.00(-4.00%) |
Apr 25, 2018 | 768.00 | 820.00 | 740.00 | 800.00 | 571 | +40.00(+5.26%) |
Apr 24, 2018 | 816.00 | 849.20 | 744.04 | 760.00 | 1,720 | -60.00(-7.32%) |
Apr 23, 2018 | 844.00 | 859.60 | 788.00 | 820.00 | 510 | +0.00(+0.00%) |
Apr 20, 2018 | 840.00 | 903.28 | 780.00 | 820.00 | 2,610 | -52.00(-5.96%) |
Apr 19, 2018 | 940.00 | 1116 | 832.40 | 872.00 | 36,314 | +36.00(+4.31%) |
Apr 18, 2018 | 824.00 | 848.00 | 792.24 | 836.00 | 137 | +8.00(+0.97%) |
Apr 17, 2018 | 792.00 | 976.00 | 756.00 | 828.00 | 1,971 | +52.00(+6.70%) |
Apr 16, 2018 | 780.00 | 780.00 | 753.92 | 776.00 | 120 | +12.00(+1.57%) |
Apr 13, 2018 | 744.40 | 764.00 | 724.40 | 764.00 | 102 | +16.00(+2.14%) |
Apr 12, 2018 | 768.00 | 840.00 | 712.04 | 748.00 | 586 | -4.00(-0.53%) |
Apr 11, 2018 | 748.00 | 752.00 | 700.16 | 752.00 | 89 | +8.00(+1.08%) |
Apr 10, 2018 | 768.00 | 768.00 | 721.92 | 744.00 | 146 | +4.00(+0.54%) |
Apr 09, 2018 | 776.00 | 776.00 | 724.00 | 740.00 | 82 | -24.00(-3.14%) |
Apr 06, 2018 | 768.00 | 799.80 | 724.04 | 764.00 | 282 | -12.00(-1.55%) |
Apr 05, 2018 | 736.00 | 804.00 | 680.00 | 776.00 | 536 | +60.00(+8.38%) |
Apr 04, 2018 | 652.00 | 724.00 | 648.00 | 716.00 | 263 | +64.00(+9.82%) |
Apr 03, 2018 | 676.00 | 692.00 | 652.00 | 652.00 | 118 | -20.00(-2.98%) |
Apr 02, 2018 | 672.00 | 696.00 | 652.00 | 672.00 | 131 | +0.00(+0.00%) |
Mar 29, 2018 | 672.00 | 672.00 | 672.00 | 0 | +20.00(+3.07%) | |
Mar 28, 2018 | 720.00 | 724.00 | 652.00 | 652.00 | 256 | -60.00(-8.43%) |
Mar 27, 2018 | 700.00 | 751.96 | 700.00 | 712.00 | 134 | +12.00(+1.71%) |
Mar 26, 2018 | 760.00 | 770.56 | 700.00 | 700.00 | 431 | -56.00(-7.41%) |
Mar 23, 2018 | 756.00 | 784.00 | 744.00 | 756.00 | 259 | +12.00(+1.61%) |
Mar 22, 2018 | 796.00 | 796.00 | 740.00 | 744.00 | 488 | -56.00(-7.00%) |
Mar 21, 2018 | 792.00 | 806.00 | 764.00 | 800.00 | 205 | +4.00(+0.50%) |
Mar 20, 2018 | 840.00 | 840.00 | 780.00 | 796.00 | 413 | -44.00(-5.24%) |
Mar 19, 2018 | 920.00 | 920.00 | 828.04 | 840.00 | 737 | -88.00(-9.48%) |
Mar 16, 2018 | 964.00 | 1012 | 920.00 | 928.00 | 967 | +16.00(+1.75%) |
Mar 15, 2018 | 908.00 | 983.60 | 884.24 | 912.00 | 910 | +4.00(+0.44%) |
Mar 14, 2018 | 960.00 | 979.60 | 888.00 | 908.00 | 816 | -52.00(-5.42%) |
Mar 13, 2018 | 1000 | 1028 | 940.00 | 960.00 | 1,023 | -16.00(-1.64%) |
Mar 12, 2018 | 920.00 | 984.00 | 904.16 | 976.00 | 730 | +52.00(+5.63%) |
Mar 09, 2018 | 912.00 | 959.60 | 900.40 | 924.00 | 505 | +12.00(+1.32%) |
Mar 08, 2018 | 896.00 | 936.00 | 896.00 | 912.00 | 375 | +0.00(+0.00%) |
Mar 07, 2018 | 1060 | 904.00 | 912.00 | 2,345 | -20.00(-2.15%) | |
Mar 06, 2018 | 860.00 | 956.00 | 840.00 | 932.00 | 916 | +72.00(+8.37%) |
Mar 05, 2018 | 856.00 | 880.00 | 852.00 | 860.00 | 159 | +4.00(+0.47%) |
Mar 02, 2018 | 872.00 | 887.60 | 848.00 | 856.00 | 161 | -28.00(-3.17%) |