Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 94.60 | 95.40 | 92.44 | 92.80 | 194 | -0.40(-0.43%) |
May 30, 2018 | 103.19 | 103.19 | 91.00 | 93.20 | 1,286 | -2.40(-2.51%) |
May 29, 2018 | 99.00 | 99.00 | 94.65 | 95.60 | 403 | -3.20(-3.24%) |
May 25, 2018 | 98.80 | 98.80 | 98.80 | 0 | +3.80(+4.00%) | |
May 24, 2018 | 94.80 | 95.00 | 94.00 | 95.00 | 223 | -0.80(-0.84%) |
May 23, 2018 | 95.00 | 95.80 | 94.80 | 95.80 | 463 | +0.80(+0.84%) |
May 22, 2018 | 95.98 | 96.20 | 94.00 | 95.00 | 876 | -1.20(-1.25%) |
May 21, 2018 | 94.00 | 96.20 | 94.00 | 96.20 | 123 | -0.20(-0.21%) |
May 18, 2018 | 97.20 | 100.00 | 95.60 | 96.40 | 1,193 | -1.40(-1.43%) |
May 17, 2018 | 96.91 | 100.00 | 95.00 | 97.80 | 1,824 | +2.40(+2.52%) |
May 16, 2018 | 96.00 | 98.80 | 94.70 | 95.40 | 423 | -0.60(-0.62%) |
May 15, 2018 | 97.60 | 99.79 | 95.20 | 96.00 | 284 | -1.72(-1.76%) |
May 14, 2018 | 96.00 | 97.72 | 95.43 | 97.72 | 653 | +1.92(+2.01%) |
May 11, 2018 | 95.00 | 95.80 | 94.20 | 95.80 | 173 | -2.20(-2.24%) |
May 10, 2018 | 98.40 | 98.40 | 95.16 | 98.00 | 494 | +2.85(+2.99%) |
May 09, 2018 | 99.04 | 99.04 | 95.15 | 95.15 | 148 | +1.35(+1.43%) |
May 08, 2018 | 96.40 | 97.80 | 90.02 | 93.81 | 331 | -3.19(-3.29%) |
May 07, 2018 | 98.77 | 99.00 | 96.00 | 97.00 | 790 | -3.00(-3.00%) |
May 04, 2018 | 99.00 | 100.00 | 97.00 | 100.00 | 353 | +2.00(+2.04%) |
May 03, 2018 | 97.40 | 99.00 | 96.60 | 98.00 | 520 | +1.00(+1.03%) |
May 02, 2018 | 97.82 | 99.00 | 96.20 | 97.00 | 239 | -0.20(-0.21%) |
May 01, 2018 | 109.00 | 109.00 | 97.20 | 97.20 | 686 | -4.20(-4.14%) |
Apr 30, 2018 | 110.00 | 110.00 | 101.00 | 101.40 | 1,660 | -2.20(-2.12%) |
Apr 27, 2018 | 99.80 | 105.00 | 99.80 | 103.60 | 261 | +3.60(+3.60%) |
Apr 26, 2018 | 104.54 | 106.00 | 97.80 | 100.00 | 747 | -3.50(-3.38%) |
Apr 25, 2018 | 104.52 | 104.60 | 103.00 | 103.50 | 123 | +4.30(+4.34%) |
Apr 24, 2018 | 99.49 | 110.00 | 99.20 | 99.20 | 1,071 | +1.00(+1.02%) |
Apr 23, 2018 | 95.80 | 100.00 | 95.80 | 98.20 | 292 | +6.80(+7.44%) |
Apr 20, 2018 | 95.62 | 95.62 | 88.20 | 91.40 | 90 | -4.60(-4.79%) |
Apr 19, 2018 | 90.60 | 96.00 | 90.60 | 96.00 | 134 | +3.20(+3.45%) |
Apr 18, 2018 | 89.80 | 93.00 | 89.80 | 92.80 | 222 | +3.00(+3.34%) |
Apr 17, 2018 | 88.00 | 89.80 | 88.00 | 89.80 | 177 | +2.80(+3.22%) |
Apr 16, 2018 | 88.00 | 90.00 | 86.00 | 87.00 | 740 | +1.00(+1.16%) |
Apr 13, 2018 | 86.00 | 88.60 | 86.00 | 86.00 | 533 | +1.80(+2.14%) |
Apr 12, 2018 | 84.40 | 87.64 | 79.00 | 84.20 | 428 | -3.80(-4.32%) |
Apr 11, 2018 | 83.00 | 89.20 | 79.60 | 88.00 | 655 | +3.80(+4.51%) |
Apr 10, 2018 | 83.00 | 86.40 | 83.00 | 84.20 | 217 | +1.20(+1.45%) |
Apr 09, 2018 | 85.20 | 89.20 | 81.00 | 83.00 | 1,144 | -6.20(-6.95%) |
Apr 06, 2018 | 87.80 | 94.28 | 87.80 | 89.20 | 1,200 | +1.80(+2.06%) |
Apr 05, 2018 | 91.20 | 91.60 | 85.40 | 87.40 | 692 | -4.60(-5.00%) |
Apr 04, 2018 | 82.20 | 92.00 | 77.20 | 92.00 | 1,397 | +9.80(+11.92%) |
Apr 03, 2018 | 77.40 | 82.84 | 75.20 | 82.20 | 1,108 | +2.20(+2.75%) |
Apr 02, 2018 | 82.80 | 82.80 | 72.00 | 80.00 | 1,918 | -2.80(-3.38%) |
Mar 29, 2018 | 82.80 | 82.80 | 82.80 | 0 | +2.80(+3.50%) | |
Mar 28, 2018 | 90.52 | 90.52 | 80.00 | 80.00 | 2,648 | -8.00(-9.09%) |
Mar 27, 2018 | 85.20 | 89.47 | 85.00 | 88.00 | 1,658 | +4.00(+4.76%) |
Mar 26, 2018 | 85.60 | 87.03 | 82.73 | 84.00 | 670 | -1.40(-1.64%) |
Mar 23, 2018 | 93.80 | 93.80 | 83.80 | 85.40 | 1,018 | +0.00(+0.00%) |
Mar 22, 2018 | 83.80 | 88.20 | 83.40 | 85.40 | 1,112 | +2.60(+3.14%) |
Mar 21, 2018 | 92.20 | 92.20 | 82.20 | 82.80 | 2,096 | -6.60(-7.38%) |
Mar 20, 2018 | 94.80 | 94.80 | 82.20 | 89.40 | 4,582 | -4.60(-4.89%) |
Mar 19, 2018 | 94.80 | 95.01 | 90.37 | 94.00 | 690 | -3.00(-3.09%) |
Mar 16, 2018 | 87.40 | 97.00 | 87.00 | 97.00 | 609 | +9.40(+10.73%) |
Mar 15, 2018 | 90.00 | 90.30 | 80.80 | 87.60 | 7,137 | -1.60(-1.79%) |
Mar 14, 2018 | 86.65 | 91.70 | 86.20 | 89.20 | 997 | -3.20(-3.46%) |
Mar 13, 2018 | 90.20 | 94.78 | 84.00 | 92.40 | 4,074 | +3.80(+4.29%) |
Mar 12, 2018 | 86.20 | 89.20 | 86.00 | 88.60 | 2,319 | +2.20(+2.55%) |
Mar 09, 2018 | 88.00 | 88.00 | 84.00 | 86.40 | 526 | -1.20(-1.37%) |
Mar 08, 2018 | 85.00 | 88.00 | 80.20 | 87.60 | 3,728 | +2.60(+3.06%) |
Mar 07, 2018 | 81.40 | 87.20 | 80.80 | 85.00 | 2,571 | +4.00(+4.94%) |
Mar 06, 2018 | 87.00 | 90.62 | 80.00 | 81.00 | 2,993 | -5.00(-5.81%) |
Mar 05, 2018 | 86.80 | 89.63 | 83.00 | 86.00 | 3,002 | -1.00(-1.15%) |
Mar 02, 2018 | 85.20 | 89.40 | 84.00 | 87.00 | 1,488 | +1.80(+2.11%) |