Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 93.00 | 96.00 | 91.28 | 95.40 | 951 | +4.20(+4.61%) |
May 30, 2018 | 93.00 | 93.00 | 91.20 | 91.20 | 350 | -3.79(-3.99%) |
May 29, 2018 | 95.50 | 96.00 | 89.49 | 94.99 | 904 | -0.51(-0.53%) |
May 25, 2018 | 95.50 | 95.50 | 95.50 | 0 | +3.50(+3.80%) | |
May 24, 2018 | 94.00 | 94.00 | 86.10 | 92.00 | 4,704 | -3.74(-3.91%) |
May 23, 2018 | 104.00 | 105.00 | 95.00 | 95.74 | 6,551 | -8.26(-7.94%) |
May 22, 2018 | 106.00 | 106.00 | 101.00 | 104.00 | 1,440 | -2.00(-1.89%) |
May 21, 2018 | 106.00 | 107.00 | 105.00 | 106.00 | 478 | +0.00(+0.00%) |
May 18, 2018 | 105.00 | 106.00 | 103.00 | 106.00 | 933 | +0.33(+0.31%) |
May 17, 2018 | 106.00 | 107.00 | 105.00 | 105.67 | 1,035 | -0.33(-0.31%) |
May 16, 2018 | 109.00 | 109.00 | 104.00 | 106.00 | 927 | -1.00(-0.93%) |
May 15, 2018 | 105.00 | 107.00 | 104.00 | 107.00 | 1,525 | +2.00(+1.90%) |
May 14, 2018 | 110.00 | 110.00 | 105.00 | 105.00 | 2,522 | -6.00(-5.41%) |
May 11, 2018 | 110.00 | 112.00 | 105.00 | 111.00 | 2,386 | +0.00(+0.00%) |
May 10, 2018 | 111.00 | 114.00 | 110.00 | 111.00 | 2,710 | -7.00(-5.93%) |
May 09, 2018 | 115.00 | 126.00 | 111.00 | 118.00 | 17,105 | +7.00(+6.31%) |
May 08, 2018 | 112.00 | 114.00 | 111.00 | 111.00 | 398 | -2.00(-1.77%) |
May 07, 2018 | 110.00 | 114.00 | 109.00 | 113.00 | 1,309 | +3.00(+2.73%) |
May 04, 2018 | 115.00 | 115.00 | 107.00 | 110.00 | 3,663 | -3.01(-2.66%) |
May 03, 2018 | 115.00 | 117.00 | 110.00 | 113.01 | 1,022 | -2.00(-1.74%) |
May 02, 2018 | 116.00 | 120.00 | 112.00 | 115.01 | 3,363 | +1.01(+0.89%) |
May 01, 2018 | 113.00 | 114.00 | 110.00 | 114.00 | 359 | +1.00(+0.88%) |
Apr 30, 2018 | 114.00 | 115.00 | 113.00 | 113.00 | 97 | -2.00(-1.74%) |
Apr 27, 2018 | 113.00 | 116.00 | 113.00 | 115.00 | 443 | +2.00(+1.77%) |
Apr 26, 2018 | 113.00 | 115.00 | 112.00 | 113.00 | 700 | +2.00(+1.80%) |
Apr 25, 2018 | 112.00 | 113.00 | 110.00 | 111.00 | 345 | -2.00(-1.77%) |
Apr 24, 2018 | 112.00 | 114.00 | 110.00 | 113.00 | 473 | +3.00(+2.73%) |
Apr 23, 2018 | 111.00 | 114.00 | 110.00 | 110.00 | 628 | +1.00(+0.92%) |
Apr 20, 2018 | 114.00 | 119.00 | 108.00 | 109.00 | 3,477 | -4.00(-3.54%) |
Apr 19, 2018 | 118.00 | 121.00 | 113.00 | 113.00 | 1,258 | -5.00(-4.24%) |
Apr 18, 2018 | 120.00 | 121.00 | 117.04 | 118.00 | 376 | -3.00(-2.48%) |
Apr 17, 2018 | 119.00 | 121.00 | 116.00 | 121.00 | 2,455 | +3.00(+2.54%) |
Apr 16, 2018 | 127.00 | 129.00 | 118.00 | 118.00 | 4,157 | -7.00(-5.60%) |
Apr 13, 2018 | 121.00 | 127.00 | 120.00 | 125.00 | 2,619 | +4.00(+3.31%) |
Apr 12, 2018 | 123.00 | 124.00 | 119.00 | 121.00 | 1,218 | -1.00(-0.82%) |
Apr 11, 2018 | 125.00 | 128.00 | 118.00 | 122.00 | 1,195 | -1.02(-0.83%) |
Apr 10, 2018 | 117.10 | 126.00 | 117.00 | 123.02 | 2,364 | +4.02(+3.38%) |
Apr 09, 2018 | 118.00 | 123.00 | 112.00 | 119.00 | 3,909 | +2.00(+1.71%) |
Apr 06, 2018 | 115.00 | 118.00 | 114.01 | 117.00 | 1,666 | +2.00(+1.74%) |
Apr 05, 2018 | 110.00 | 119.00 | 110.00 | 115.00 | 1,927 | +2.71(+2.41%) |
Apr 04, 2018 | 110.00 | 114.35 | 108.00 | 112.29 | 1,479 | +3.29(+3.02%) |
Apr 03, 2018 | 111.00 | 113.00 | 109.00 | 109.00 | 666 | +0.00(+0.00%) |
Apr 02, 2018 | 112.00 | 113.78 | 103.00 | 109.00 | 2,841 | -4.50(-3.96%) |
Mar 29, 2018 | 113.50 | 113.50 | 113.50 | 0 | -0.50(-0.44%) | |
Mar 28, 2018 | 116.00 | 118.00 | 113.01 | 114.00 | 1,243 | -2.00(-1.72%) |
Mar 27, 2018 | 123.00 | 123.00 | 114.00 | 116.00 | 2,318 | +0.50(+0.43%) |
Mar 26, 2018 | 117.00 | 118.02 | 115.00 | 115.50 | 1,426 | -1.50(-1.28%) |
Mar 23, 2018 | 119.00 | 119.00 | 114.00 | 117.00 | 989 | +0.90(+0.78%) |
Mar 22, 2018 | 120.00 | 120.00 | 112.50 | 116.10 | 2,057 | -1.90(-1.61%) |
Mar 21, 2018 | 114.00 | 118.90 | 113.00 | 118.00 | 1,272 | +3.00(+2.61%) |
Mar 20, 2018 | 118.00 | 120.00 | 111.00 | 115.00 | 3,927 | -4.00(-3.36%) |
Mar 19, 2018 | 132.00 | 140.00 | 118.00 | 119.00 | 18,738 | +2.00(+1.71%) |
Mar 16, 2018 | 117.00 | 119.00 | 114.10 | 117.00 | 8,952 | -0.05(-0.04%) |
Mar 15, 2018 | 123.00 | 124.91 | 115.16 | 117.05 | 2,408 | +0.05(+0.04%) |
Mar 14, 2018 | 118.00 | 122.86 | 117.00 | 117.00 | 3,344 | +0.00(+0.00%) |
Mar 13, 2018 | 120.00 | 122.00 | 117.00 | 117.00 | 1,314 | -3.00(-2.50%) |
Mar 12, 2018 | 126.00 | 126.00 | 116.00 | 120.00 | 6,058 | -4.48(-3.60%) |
Mar 09, 2018 | 122.00 | 132.00 | 121.00 | 124.48 | 9,273 | +4.48(+3.73%) |
Mar 08, 2018 | 124.00 | 124.14 | 119.10 | 120.00 | 2,147 | -2.00(-1.64%) |
Mar 07, 2018 | 122.00 | 125.00 | 118.00 | 122.00 | 2,670 | +0.50(+0.41%) |
Mar 06, 2018 | 125.00 | 125.00 | 118.38 | 121.50 | 2,383 | +1.50(+1.25%) |
Mar 05, 2018 | 117.00 | 124.00 | 117.00 | 120.00 | 3,199 | +3.00(+2.56%) |
Mar 02, 2018 | 114.10 | 119.00 | 114.01 | 117.00 | 885 | +2.00(+1.74%) |