Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 84.20 | 85.29 | 82.20 | 83.20 | 6,394 | -1.60(-1.89%) |
May 30, 2018 | 83.00 | 86.00 | 80.80 | 84.80 | 15,635 | +2.00(+2.42%) |
May 29, 2018 | 84.60 | 84.95 | 81.20 | 82.80 | 13,361 | -2.00(-2.36%) |
May 25, 2018 | 84.80 | 84.80 | 84.80 | 0 | -2.00(-2.30%) | |
May 24, 2018 | 89.80 | 91.60 | 83.20 | 86.80 | 30,525 | -1.40(-1.59%) |
May 23, 2018 | 100.00 | 100.00 | 88.20 | 88.20 | 35,985 | -4.80(-5.16%) |
May 22, 2018 | 100.60 | 104.00 | 91.20 | 93.00 | 160,694 | +3.40(+3.79%) |
May 21, 2018 | 86.60 | 95.00 | 85.40 | 89.60 | 20,919 | +1.60(+1.82%) |
May 18, 2018 | 95.40 | 95.40 | 85.62 | 88.00 | 37,568 | -7.60(-7.95%) |
May 17, 2018 | 103.00 | 108.60 | 93.60 | 95.60 | 274,705 | -1.80(-1.85%) |
May 16, 2018 | 80.40 | 99.00 | 78.45 | 97.40 | 118,712 | +16.40(+20.25%) |
May 15, 2018 | 83.60 | 83.60 | 79.40 | 81.00 | 13,304 | -1.20(-1.46%) |
May 14, 2018 | 83.60 | 84.58 | 76.20 | 82.20 | 19,039 | -0.40(-0.48%) |
May 11, 2018 | 87.00 | 87.00 | 81.00 | 82.60 | 16,157 | -3.20(-3.73%) |
May 10, 2018 | 88.00 | 89.00 | 84.00 | 85.80 | 19,763 | -0.40(-0.46%) |
May 09, 2018 | 90.00 | 92.40 | 84.00 | 86.20 | 25,956 | -3.60(-4.01%) |
May 08, 2018 | 90.00 | 94.00 | 84.00 | 89.80 | 48,041 | +3.60(+4.18%) |
May 07, 2018 | 96.20 | 96.60 | 84.00 | 86.20 | 46,838 | -4.80(-5.27%) |
May 04, 2018 | 98.20 | 99.40 | 90.00 | 91.00 | 142,441 | -85.20(-48.35%) |
May 03, 2018 | 240.20 | 243.22 | 173.40 | 176.20 | 31,309 | -68.20(-27.91%) |
May 02, 2018 | 220.00 | 283.60 | 219.80 | 244.40 | 49,406 | -24.40(-9.08%) |
May 01, 2018 | 250.20 | 312.00 | 240.20 | 268.80 | 103,700 | +13.00(+5.08%) |
Apr 30, 2018 | 178.00 | 294.00 | 151.60 | 255.80 | 245,100 | +75.40(+41.80%) |
Apr 27, 2018 | 168.80 | 227.20 | 127.60 | 180.40 | 111,045 | +21.20(+13.32%) |
Apr 26, 2018 | 199.00 | 204.20 | 157.40 | 159.20 | 61,805 | -98.20(-38.15%) |
Apr 25, 2018 | 375.40 | 395.60 | 246.00 | 257.40 | 126,598 | -40.00(-13.45%) |
Apr 24, 2018 | 155.40 | 357.60 | 154.00 | 297.40 | 313,249 | +152.20(+104.82%) |
Apr 23, 2018 | 81.00 | 156.00 | 80.60 | 145.20 | 129,772 | +64.20(+79.26%) |
Apr 20, 2018 | 79.77 | 82.22 | 78.62 | 81.00 | 955 | +1.00(+1.25%) |
Apr 19, 2018 | 90.04 | 90.04 | 77.00 | 80.00 | 2,990 | -7.16(-8.22%) |
Apr 18, 2018 | 109.44 | 114.00 | 83.80 | 87.16 | 9,529 | -12.24(-12.31%) |
Apr 17, 2018 | 84.20 | 135.80 | 84.20 | 99.40 | 20,232 | +16.60(+20.05%) |
Apr 16, 2018 | 82.80 | 89.41 | 80.02 | 82.80 | 2,937 | +2.00(+2.48%) |
Apr 13, 2018 | 78.02 | 84.80 | 78.00 | 80.80 | 1,174 | +2.39(+3.05%) |
Apr 12, 2018 | 80.00 | 80.00 | 76.40 | 78.41 | 678 | +2.01(+2.63%) |
Apr 11, 2018 | 77.60 | 80.58 | 70.60 | 76.40 | 1,527 | +3.60(+4.95%) |
Apr 10, 2018 | 75.12 | 75.38 | 62.40 | 72.80 | 2,872 | -2.80(-3.70%) |
Apr 09, 2018 | 74.00 | 78.54 | 74.00 | 75.60 | 689 | +3.80(+5.29%) |
Apr 06, 2018 | 83.20 | 83.20 | 71.80 | 71.80 | 1,486 | -12.20(-14.52%) |
Apr 05, 2018 | 108.00 | 108.00 | 71.62 | 84.00 | 5,974 | -20.00(-19.23%) |
Apr 04, 2018 | 114.78 | 115.80 | 86.60 | 104.00 | 12,229 | -8.75(-7.76%) |
Apr 03, 2018 | 120.05 | 126.72 | 110.45 | 112.75 | 571 | -10.82(-8.76%) |
Apr 02, 2018 | 124.30 | 126.72 | 121.20 | 123.58 | 508 | -0.72(-0.58%) |
Mar 29, 2018 | 124.30 | 124.30 | 124.30 | 0 | +3.79(+3.15%) | |
Mar 28, 2018 | 131.95 | 131.95 | 120.12 | 120.50 | 252 | -2.14(-1.74%) |
Mar 27, 2018 | 129.60 | 135.98 | 120.12 | 122.64 | 1,247 | -9.10(-6.90%) |
Mar 26, 2018 | 120.00 | 139.18 | 117.22 | 131.74 | 4,312 | +13.63(+11.54%) |
Mar 23, 2018 | 122.38 | 122.38 | 115.20 | 118.10 | 476 | -4.27(-3.49%) |
Mar 22, 2018 | 126.72 | 139.20 | 111.65 | 122.38 | 1,625 | +4.78(+4.06%) |
Mar 21, 2018 | 148.80 | 159.36 | 115.22 | 117.60 | 1,284 | -38.09(-24.46%) |
Mar 20, 2018 | 163.20 | 163.20 | 145.97 | 155.69 | 612 | -2.69(-1.70%) |
Mar 19, 2018 | 160.80 | 163.20 | 155.52 | 158.38 | 650 | -2.42(-1.51%) |
Mar 16, 2018 | 160.99 | 165.14 | 153.60 | 160.80 | 1,021 | -1.90(-1.17%) |
Mar 15, 2018 | 167.04 | 167.04 | 151.90 | 162.70 | 157 | -4.80(-2.87%) |
Mar 14, 2018 | 170.40 | 172.80 | 160.80 | 167.50 | 758 | -2.90(-1.70%) |
Mar 13, 2018 | 168.00 | 172.80 | 163.22 | 170.40 | 1,184 | +7.20(+4.41%) |
Mar 12, 2018 | 165.60 | 168.00 | 158.42 | 163.20 | 251 | -4.80(-2.86%) |
Mar 09, 2018 | 168.00 | 172.80 | 158.40 | 168.00 | 251 | +0.84(+0.50%) |
Mar 08, 2018 | 165.60 | 172.80 | 163.20 | 167.16 | 144 | -0.84(-0.50%) |
Mar 07, 2018 | 168.00 | 172.80 | 158.74 | 168.00 | 278 | +0.00(+0.00%) |
Mar 06, 2018 | 168.00 | 172.80 | 160.82 | 168.00 | 898 | +0.00(+0.00%) |
Mar 05, 2018 | 156.00 | 170.40 | 153.60 | 168.00 | 140 | +9.60(+6.06%) |
Mar 02, 2018 | 156.00 | 172.80 | 152.42 | 158.40 | 587 | -2.38(-1.48%) |