Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 79.50 | 80.80 | 78.52 | 80.80 | 50,846 | +1.50(+1.89%) |
May 30, 2018 | 79.90 | 80.68 | 76.70 | 79.30 | 68,009 | -0.20(-0.25%) |
May 29, 2018 | 79.90 | 80.30 | 78.10 | 79.50 | 40,898 | -0.50(-0.62%) |
May 25, 2018 | 80.00 | 80.00 | 80.00 | 0 | -0.30(-0.37%) | |
May 24, 2018 | 79.10 | 81.00 | 77.80 | 80.30 | 34,801 | +0.80(+1.01%) |
May 23, 2018 | 78.50 | 80.80 | 78.50 | 79.50 | 46,277 | +0.70(+0.89%) |
May 22, 2018 | 77.80 | 80.00 | 76.80 | 78.80 | 36,127 | +1.70(+2.20%) |
May 21, 2018 | 80.40 | 81.00 | 76.80 | 77.10 | 57,397 | -2.90(-3.63%) |
May 18, 2018 | 79.90 | 80.90 | 78.66 | 80.00 | 41,199 | +0.10(+0.13%) |
May 17, 2018 | 80.70 | 82.20 | 78.30 | 79.90 | 69,201 | -0.80(-0.99%) |
May 16, 2018 | 82.80 | 83.67 | 79.65 | 80.70 | 72,014 | -1.50(-1.82%) |
May 15, 2018 | 82.30 | 82.70 | 81.40 | 82.20 | 63,028 | +0.40(+0.49%) |
May 14, 2018 | 79.50 | 82.80 | 79.50 | 81.80 | 67,154 | +2.30(+2.89%) |
May 11, 2018 | 77.80 | 80.50 | 77.00 | 79.50 | 52,891 | +1.30(+1.66%) |
May 10, 2018 | 79.00 | 80.50 | 76.70 | 78.20 | 68,873 | -1.10(-1.39%) |
May 09, 2018 | 69.30 | 82.40 | 69.30 | 79.30 | 197,744 | +10.70(+15.60%) |
May 08, 2018 | 69.30 | 70.80 | 68.10 | 68.60 | 39,710 | -0.60(-0.87%) |
May 07, 2018 | 68.30 | 71.10 | 68.30 | 69.20 | 57,188 | +0.80(+1.17%) |
May 04, 2018 | 67.40 | 69.30 | 66.70 | 68.40 | 73,892 | +1.10(+1.63%) |
May 03, 2018 | 69.80 | 71.40 | 67.10 | 67.30 | 79,306 | -2.60(-3.72%) |
May 02, 2018 | 67.80 | 71.70 | 67.20 | 69.90 | 52,636 | +1.80(+2.64%) |
May 01, 2018 | 66.40 | 68.20 | 66.10 | 68.10 | 52,000 | +1.20(+1.79%) |
Apr 30, 2018 | 70.40 | 71.70 | 65.80 | 66.90 | 169,089 | -3.00(-4.29%) |
Apr 27, 2018 | 71.40 | 72.20 | 69.50 | 69.90 | 127,056 | -1.10(-1.55%) |
Apr 26, 2018 | 72.30 | 74.50 | 70.90 | 71.00 | 90,692 | -1.00(-1.39%) |
Apr 25, 2018 | 71.20 | 72.90 | 69.90 | 72.00 | 86,643 | +1.10(+1.55%) |
Apr 24, 2018 | 73.30 | 73.30 | 69.95 | 70.90 | 118,870 | -1.10(-1.53%) |
Apr 23, 2018 | 75.20 | 76.40 | 71.90 | 72.00 | 113,697 | -3.20(-4.26%) |
Apr 20, 2018 | 75.40 | 76.50 | 73.10 | 75.20 | 109,406 | -0.20(-0.27%) |
Apr 19, 2018 | 76.10 | 78.53 | 75.30 | 75.40 | 101,520 | -0.80(-1.05%) |
Apr 18, 2018 | 79.90 | 81.45 | 75.30 | 76.20 | 564,630 | -2.20(-2.81%) |
Apr 17, 2018 | 81.40 | 83.40 | 76.60 | 78.40 | 280,041 | -11.30(-12.60%) |
Apr 16, 2018 | 89.00 | 89.80 | 85.26 | 89.70 | 89,842 | -0.10(-0.11%) |
Apr 13, 2018 | 82.40 | 91.00 | 78.90 | 89.80 | 294,260 | +7.40(+8.98%) |
Apr 12, 2018 | 85.60 | 87.00 | 76.00 | 82.40 | 875,471 | +13.90(+20.29%) |
Apr 11, 2018 | 66.90 | 70.90 | 66.90 | 68.50 | 53,433 | +1.00(+1.48%) |
Apr 10, 2018 | 65.50 | 68.30 | 64.00 | 67.50 | 21,436 | +3.10(+4.81%) |
Apr 09, 2018 | 64.60 | 66.20 | 63.50 | 64.40 | 26,559 | +0.50(+0.78%) |
Apr 06, 2018 | 65.50 | 67.50 | 63.40 | 63.90 | 31,203 | -2.70(-4.05%) |
Apr 05, 2018 | 68.30 | 69.10 | 65.30 | 66.60 | 30,118 | -1.50(-2.20%) |
Apr 04, 2018 | 65.20 | 68.60 | 64.10 | 68.10 | 45,315 | +2.80(+4.29%) |
Apr 03, 2018 | 63.90 | 65.60 | 62.60 | 65.30 | 31,959 | +1.70(+2.67%) |
Apr 02, 2018 | 65.60 | 66.00 | 62.65 | 63.60 | 53,959 | -2.00(-3.05%) |
Mar 29, 2018 | 65.60 | 65.60 | 65.60 | 0 | -1.60(-2.38%) | |
Mar 28, 2018 | 69.20 | 70.03 | 66.00 | 67.20 | 61,386 | -1.60(-2.33%) |
Mar 27, 2018 | 72.80 | 73.30 | 68.40 | 68.80 | 47,039 | -3.60(-4.97%) |
Mar 26, 2018 | 76.60 | 77.20 | 69.45 | 72.40 | 83,810 | -2.70(-3.60%) |
Mar 23, 2018 | 78.20 | 79.90 | 74.20 | 75.10 | 85,457 | -3.20(-4.09%) |
Mar 22, 2018 | 79.10 | 81.70 | 76.00 | 78.30 | 37,613 | -1.70(-2.13%) |
Mar 21, 2018 | 79.50 | 80.60 | 75.80 | 80.00 | 48,036 | +0.60(+0.76%) |
Mar 20, 2018 | 80.70 | 80.80 | 78.20 | 79.40 | 29,244 | -0.70(-0.87%) |
Mar 19, 2018 | 79.60 | 80.50 | 75.60 | 80.10 | 68,605 | +0.50(+0.63%) |
Mar 16, 2018 | 80.60 | 81.00 | 78.60 | 79.60 | 75,282 | -1.10(-1.36%) |
Mar 15, 2018 | 83.50 | 84.50 | 79.30 | 80.70 | 64,802 | -1.50(-1.82%) |
Mar 14, 2018 | 82.80 | 83.50 | 77.60 | 82.20 | 104,085 | +1.40(+1.73%) |
Mar 13, 2018 | 85.50 | 85.50 | 79.80 | 80.80 | 120,145 | +0.50(+0.62%) |
Mar 12, 2018 | 81.50 | 82.00 | 78.11 | 80.30 | 41,102 | -1.20(-1.47%) |
Mar 09, 2018 | 81.00 | 82.00 | 79.10 | 81.50 | 34,037 | +0.60(+0.74%) |
Mar 08, 2018 | 81.10 | 81.90 | 78.70 | 80.90 | 32,878 | -0.10(-0.12%) |
Mar 07, 2018 | 81.50 | 81.00 | 52,201 | +4.00(+5.19%) | ||
Mar 06, 2018 | 76.90 | 77.40 | 73.90 | 77.00 | 47,517 | -0.10(-0.13%) |
Mar 05, 2018 | 74.80 | 79.50 | 74.80 | 77.10 | 54,334 | +1.40(+1.85%) |
Mar 02, 2018 | 68.70 | 76.40 | 68.70 | 75.70 | 62,534 | +5.50(+7.83%) |