Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 91.00 | 95.00 | 89.44 | 93.40 | 1,064 | +1.20(+1.30%) |
May 30, 2018 | 91.00 | 93.00 | 91.00 | 92.20 | 113 | -0.80(-0.86%) |
May 29, 2018 | 93.00 | 95.60 | 93.00 | 93.00 | 241 | -1.00(-1.06%) |
May 25, 2018 | 94.00 | 94.00 | 94.00 | 0 | +1.20(+1.29%) | |
May 24, 2018 | 91.14 | 93.80 | 91.14 | 92.80 | 81 | -1.00(-1.07%) |
May 23, 2018 | 94.00 | 94.00 | 92.20 | 93.80 | 221 | -1.80(-1.88%) |
May 22, 2018 | 94.00 | 95.80 | 89.60 | 95.60 | 380 | -0.40(-0.42%) |
May 21, 2018 | 94.00 | 96.00 | 93.50 | 96.00 | 303 | +1.80(+1.91%) |
May 18, 2018 | 92.00 | 95.00 | 92.00 | 94.20 | 684 | +2.20(+2.39%) |
May 17, 2018 | 90.60 | 94.00 | 90.60 | 92.00 | 412 | +3.20(+3.60%) |
May 16, 2018 | 88.80 | 88.80 | 88.80 | 88.80 | 6 | -2.33(-2.56%) |
May 15, 2018 | 93.63 | 93.63 | 91.13 | 91.13 | 31 | -2.67(-2.84%) |
May 14, 2018 | 91.00 | 94.00 | 91.00 | 93.80 | 55 | -0.20(-0.21%) |
May 11, 2018 | 92.50 | 95.00 | 92.50 | 94.00 | 2,131 | +1.80(+1.95%) |
May 10, 2018 | 92.00 | 92.40 | 88.20 | 92.20 | 377 | +1.30(+1.43%) |
May 09, 2018 | 87.40 | 92.20 | 87.00 | 90.90 | 394 | +0.90(+1.00%) |
May 08, 2018 | 90.25 | 90.60 | 90.00 | 90.00 | 307 | -0.60(-0.66%) |
May 07, 2018 | 89.80 | 91.60 | 89.80 | 90.60 | 132 | -1.00(-1.09%) |
May 04, 2018 | 91.00 | 92.00 | 90.60 | 91.60 | 482 | +0.40(+0.44%) |
May 03, 2018 | 90.20 | 91.20 | 88.95 | 91.20 | 215 | -1.20(-1.30%) |
May 02, 2018 | 94.80 | 95.00 | 89.60 | 92.40 | 84 | -1.40(-1.49%) |
May 01, 2018 | 94.00 | 94.40 | 88.60 | 93.80 | 152 | -0.80(-0.85%) |
Apr 30, 2018 | 88.00 | 95.00 | 88.00 | 94.60 | 911 | +4.60(+5.11%) |
Apr 27, 2018 | 89.80 | 90.00 | 89.80 | 90.00 | 110 | +1.00(+1.12%) |
Apr 26, 2018 | 88.60 | 90.00 | 87.00 | 89.00 | 524 | +0.20(+0.23%) |
Apr 25, 2018 | 88.30 | 89.60 | 87.95 | 88.80 | 307 | -3.12(-3.39%) |
Apr 24, 2018 | 91.92 | 91.92 | 91.92 | 91.92 | 9 | -0.08(-0.09%) |
Apr 23, 2018 | 90.00 | 95.00 | 90.00 | 92.00 | 499 | +2.00(+2.22%) |
Apr 20, 2018 | 87.20 | 90.00 | 87.20 | 90.00 | 77 | +2.60(+2.97%) |
Apr 19, 2018 | 90.51 | 93.80 | 87.20 | 87.40 | 135 | -4.80(-5.21%) |
Apr 18, 2018 | 94.00 | 94.00 | 92.20 | 92.20 | 123 | -2.80(-2.95%) |
Apr 16, 2018 | 95.00 | 95.00 | 95.00 | 3 | +2.54(+2.75%) | |
Apr 13, 2018 | 92.00 | 92.66 | 92.00 | 92.46 | 83 | +0.04(+0.05%) |
Apr 12, 2018 | 91.81 | 92.42 | 91.81 | 92.42 | 66 | -1.18(-1.26%) |
Apr 11, 2018 | 93.80 | 93.80 | 91.00 | 93.60 | 283 | -1.20(-1.27%) |
Apr 10, 2018 | 95.00 | 95.00 | 93.58 | 94.80 | 165 | +3.60(+3.95%) |
Apr 09, 2018 | 95.00 | 95.00 | 90.00 | 91.20 | 353 | -1.40(-1.51%) |
Apr 06, 2018 | 95.20 | 95.20 | 90.00 | 92.60 | 96 | -4.00(-4.14%) |
Apr 05, 2018 | 96.00 | 97.00 | 90.00 | 96.60 | 395 | -0.40(-0.41%) |
Apr 04, 2018 | 95.00 | 97.00 | 95.00 | 97.00 | 243 | +6.80(+7.54%) |
Apr 03, 2018 | 92.00 | 97.00 | 90.20 | 90.20 | 437 | +1.40(+1.58%) |
Apr 02, 2018 | 95.00 | 100.00 | 88.80 | 88.80 | 1,301 | -6.40(-6.72%) |
Mar 29, 2018 | 95.20 | 95.20 | 95.20 | 0 | -0.20(-0.21%) | |
Mar 28, 2018 | 95.00 | 96.80 | 88.40 | 95.40 | 1,561 | +0.20(+0.21%) |
Mar 27, 2018 | 90.60 | 97.40 | 88.20 | 95.20 | 272 | +4.40(+4.85%) |
Mar 26, 2018 | 93.60 | 97.22 | 87.00 | 90.80 | 1,211 | -3.20(-3.40%) |
Mar 23, 2018 | 96.00 | 96.98 | 92.56 | 94.00 | 1,101 | -2.20(-2.29%) |
Mar 22, 2018 | 95.60 | 96.98 | 95.00 | 96.20 | 2,777 | +0.20(+0.21%) |
Mar 21, 2018 | 97.00 | 97.60 | 93.00 | 96.00 | 9,131 | +9.40(+10.85%) |
Mar 20, 2018 | 87.40 | 92.00 | 86.60 | 86.60 | 45 | -2.40(-2.70%) |
Mar 19, 2018 | 89.00 | 89.00 | 89.00 | 89.00 | 6 | -6.80(-7.10%) |
Mar 16, 2018 | 88.40 | 95.80 | 88.40 | 95.80 | 29 | +9.60(+11.14%) |
Mar 15, 2018 | 87.60 | 92.00 | 85.20 | 86.20 | 132 | -3.60(-4.01%) |
Mar 14, 2018 | 90.40 | 90.40 | 89.80 | 89.80 | 36 | -3.20(-3.44%) |
Mar 13, 2018 | 85.80 | 94.00 | 85.80 | 93.00 | 2,758 | +1.00(+1.09%) |
Mar 12, 2018 | 92.00 | 92.00 | 90.00 | 92.00 | 2,158 | +0.00(+0.00%) |
Mar 09, 2018 | 88.80 | 93.20 | 82.00 | 92.00 | 1,772 | +3.20(+3.60%) |
Mar 08, 2018 | 89.40 | 89.60 | 80.80 | 88.80 | 1,908 | +2.00(+2.30%) |
Mar 07, 2018 | 89.00 | 94.00 | 84.00 | 86.80 | 445 | -0.80(-0.91%) |
Mar 06, 2018 | 92.40 | 93.00 | 86.30 | 87.60 | 461 | -5.40(-5.81%) |
Mar 05, 2018 | 86.00 | 95.20 | 85.20 | 93.00 | 457 | +4.40(+4.97%) |
Mar 02, 2018 | 93.40 | 96.00 | 88.60 | 88.60 | 23 | -6.40(-6.74%) |