Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 81.57 | 81.88 | 81.57 | 81.88 | 1,450 | -0.67(-0.81%) |
May 30, 2018 | 82.24 | 82.64 | 82.24 | 82.55 | 4,769 | -0.04(-0.05%) |
May 29, 2018 | 83.96 | 83.96 | 82.59 | 82.59 | 824 | -0.96(-1.15%) |
May 24, 2018 | 83.55 | 83.55 | 83.55 | 0 | -0.75(-0.89%) | |
May 23, 2018 | 84.00 | 84.30 | 84.00 | 84.30 | 54,453 | +1.91(+2.32%) |
May 22, 2018 | 81.42 | 83.16 | 81.42 | 82.39 | 6,888 | -0.71(-0.85%) |
May 18, 2018 | 83.10 | 83.10 | 83.10 | 33,859 | -3.04(-3.53%) | |
May 17, 2018 | 86.14 | 86.14 | 86.14 | 86.14 | 379 | -6.06(-6.57%) |
May 15, 2018 | 92.20 | 92.20 | 92.20 | 481 | -3.95(-4.11%) | |
May 14, 2018 | 96.15 | 96.15 | 96.15 | 96.15 | 505 | -0.79(-0.81%) |
May 11, 2018 | 96.64 | 96.94 | 96.64 | 96.94 | 369 | +1.57(+1.65%) |
May 10, 2018 | 95.37 | 95.37 | 95.37 | 95.37 | 550 | +2.36(+2.54%) |
May 09, 2018 | 93.01 | 93.01 | 93.01 | 93.01 | 949 | -1.44(-1.52%) |
May 08, 2018 | 95.26 | 95.26 | 94.12 | 94.45 | 1,464 | -1.91(-1.98%) |
May 04, 2018 | 96.36 | 96.36 | 96.36 | 307 | +2.29(+2.43%) | |
May 02, 2018 | 94.07 | 94.07 | 94.07 | 520 | -2.28(-2.37%) | |
May 01, 2018 | 96.35 | 96.35 | 96.35 | 96.35 | 1,216 | -0.44(-0.45%) |
Apr 30, 2018 | 97.85 | 97.85 | 96.79 | 96.79 | 793 | -1.12(-1.14%) |
Apr 27, 2018 | 97.91 | 97.91 | 97.91 | 97.91 | 805 | +1.69(+1.76%) |
Apr 26, 2018 | 96.22 | 96.22 | 96.22 | 96.22 | 585 | +2.72(+2.91%) |
Apr 25, 2018 | 93.50 | 93.50 | 93.50 | 93.50 | 626 | -0.17(-0.18%) |
Apr 23, 2018 | 93.67 | 93.67 | 93.67 | 99 | -2.08(-2.17%) | |
Apr 20, 2018 | 95.75 | 95.75 | 95.75 | 95.75 | 458 | -0.67(-0.69%) |
Apr 19, 2018 | 97.22 | 97.22 | 96.42 | 96.42 | 552 | +3.55(+3.82%) |
Apr 17, 2018 | 92.87 | 92.87 | 92.87 | 302 | -0.48(-0.51%) | |
Apr 16, 2018 | 93.34 | 93.35 | 93.23 | 93.35 | 1,275 | +1.52(+1.66%) |
Apr 13, 2018 | 91.83 | 91.83 | 91.83 | 91.83 | 1,379 | +0.19(+0.20%) |
Apr 12, 2018 | 91.64 | 91.64 | 91.64 | 91.64 | 1,437 | -2.36(-2.51%) |
Apr 11, 2018 | 94.00 | 94.00 | 94.00 | 94.00 | 1,286 | +0.80(+0.86%) |
Apr 09, 2018 | 93.20 | 93.20 | 93.20 | 683 | -0.50(-0.53%) | |
Apr 06, 2018 | 93.70 | 93.70 | 93.70 | 93.70 | 591 | +1.61(+1.75%) |
Apr 05, 2018 | 91.51 | 94.12 | 91.51 | 92.09 | 3,678 | -0.45(-0.49%) |
Apr 04, 2018 | 92.08 | 92.54 | 92.08 | 92.54 | 1,740 | +0.40(+0.43%) |
Apr 03, 2018 | 91.28 | 92.14 | 91.28 | 92.14 | 1,165 | -0.53(-0.57%) |
Apr 02, 2018 | 91.28 | 92.67 | 91.28 | 92.67 | 761 | +0.39(+0.42%) |
Mar 29, 2018 | 92.28 | 92.28 | 92.28 | 0 | +0.28(+0.30%) | |
Mar 28, 2018 | 89.90 | 92.84 | 89.90 | 92.00 | 2,309 | -0.33(-0.36%) |
Mar 27, 2018 | 93.50 | 93.50 | 92.10 | 92.33 | 2,357 | +1.52(+1.67%) |
Mar 26, 2018 | 90.69 | 90.69 | 90.81 | 440 | +0.12(+0.13%) | |
Mar 23, 2018 | 90.69 | 90.69 | 90.69 | 90.69 | 473 | -4.16(-4.39%) |
Mar 22, 2018 | 94.85 | 94.85 | 94.85 | 94.85 | 1,223 | +1.62(+1.74%) |
Mar 21, 2018 | 94.49 | 94.49 | 93.23 | 93.23 | 980 | -1.11(-1.18%) |
Mar 20, 2018 | 94.34 | 94.34 | 94.34 | 94.34 | 921 | +1.86(+2.01%) |
Mar 19, 2018 | 93.00 | 93.35 | 92.40 | 92.48 | 1,457 | -2.44(-2.57%) |
Mar 16, 2018 | 93.35 | 94.92 | 93.35 | 94.92 | 675 | +1.17(+1.25%) |
Mar 15, 2018 | 93.75 | 93.75 | 93.75 | 93.75 | 763 | +0.77(+0.83%) |
Mar 14, 2018 | 94.15 | 94.77 | 92.98 | 92.98 | 889 | -1.86(-1.96%) |
Mar 13, 2018 | 96.25 | 96.25 | 94.84 | 94.84 | 799 | -0.22(-0.23%) |
Mar 12, 2018 | 95.06 | 95.06 | 95.06 | 95.06 | 273 | -2.14(-2.20%) |
Mar 09, 2018 | 97.20 | 97.20 | 97.20 | 97.20 | 589 | +2.53(+2.67%) |
Mar 08, 2018 | 94.67 | 94.67 | 94.67 | 94.67 | 464 | +1.22(+1.31%) |
Mar 07, 2018 | 94.84 | 94.84 | 92.74 | 93.45 | 2,206 | -1.10(-1.16%) |
Mar 06, 2018 | 95.05 | 95.05 | 93.26 | 94.55 | 1,242 | +0.08(+0.08%) |
Mar 05, 2018 | 94.42 | 94.47 | 94.42 | 94.47 | 4,201 | +2.97(+3.25%) |
Mar 02, 2018 | 92.90 | 92.90 | 91.00 | 91.50 | 3,230 | -1.53(-1.65%) |