Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 93.06 | 93.64 | 87.82 | 93.64 | 597 | +0.00(+0.00%) |
May 30, 2018 | 94.22 | 98.29 | 93.06 | 93.64 | 253 | +0.07(+0.07%) |
May 29, 2018 | 93.06 | 95.33 | 93.06 | 93.57 | 141 | -0.07(-0.07%) |
May 25, 2018 | 93.64 | 93.64 | 93.64 | 0 | -1.74(-1.83%) | |
May 24, 2018 | 96.55 | 98.29 | 94.80 | 95.39 | 322 | -1.16(-1.20%) |
May 23, 2018 | 95.97 | 98.23 | 93.64 | 96.55 | 197 | -1.69(-1.72%) |
May 22, 2018 | 102.95 | 102.95 | 93.64 | 98.23 | 480 | +1.69(+1.75%) |
May 21, 2018 | 102.95 | 102.95 | 96.55 | 96.55 | 643 | -3.49(-3.49%) |
May 18, 2018 | 101.78 | 103.53 | 97.71 | 100.04 | 357 | -1.16(-1.15%) |
May 17, 2018 | 103.53 | 109.92 | 100.04 | 101.20 | 349 | +0.58(+0.58%) |
May 16, 2018 | 98.87 | 101.20 | 97.13 | 100.62 | 134 | +1.75(+1.77%) |
May 15, 2018 | 93.64 | 100.04 | 93.06 | 98.87 | 375 | +4.07(+4.29%) |
May 14, 2018 | 94.22 | 102.36 | 93.06 | 94.80 | 1,003 | +1.74(+1.88%) |
May 11, 2018 | 95.39 | 100.56 | 93.06 | 93.06 | 358 | -2.91(-3.03%) |
May 10, 2018 | 90.73 | 98.87 | 90.72 | 95.97 | 420 | +6.98(+7.84%) |
May 09, 2018 | 93.64 | 94.29 | 85.50 | 88.99 | 991 | -5.23(-5.56%) |
May 08, 2018 | 93.64 | 98.87 | 82.23 | 94.22 | 823 | +0.00(+0.00%) |
May 07, 2018 | 97.13 | 99.46 | 90.73 | 94.22 | 560 | -1.74(-1.82%) |
May 04, 2018 | 92.48 | 136.68 | 90.73 | 95.97 | 7,443 | +3.49(+3.77%) |
May 03, 2018 | 94.22 | 95.39 | 91.90 | 92.48 | 314 | -1.74(-1.85%) |
May 02, 2018 | 94.80 | 98.38 | 94.11 | 94.22 | 231 | -1.16(-1.22%) |
May 01, 2018 | 96.55 | 96.55 | 93.64 | 95.39 | 220 | -1.74(-1.80%) |
Apr 30, 2018 | 99.46 | 107.60 | 96.51 | 97.13 | 693 | -1.74(-1.76%) |
Apr 27, 2018 | 100.61 | 100.61 | 98.87 | 98.87 | 23 | +1.16(+1.19%) |
Apr 26, 2018 | 101.78 | 102.89 | 95.61 | 97.71 | 355 | -4.07(-4.00%) |
Apr 25, 2018 | 102.36 | 104.05 | 101.78 | 101.78 | 145 | -2.33(-2.23%) |
Apr 24, 2018 | 103.53 | 106.74 | 101.78 | 104.11 | 315 | -1.11(-1.05%) |
Apr 23, 2018 | 105.85 | 107.02 | 101.78 | 105.21 | 344 | -0.73(-0.69%) |
Apr 20, 2018 | 115.74 | 116.32 | 105.39 | 105.95 | 82 | -9.80(-8.46%) |
Apr 19, 2018 | 113.42 | 115.74 | 107.60 | 115.74 | 328 | +3.49(+3.11%) |
Apr 18, 2018 | 102.89 | 112.83 | 101.20 | 112.25 | 731 | +9.89(+9.66%) |
Apr 17, 2018 | 95.97 | 102.36 | 95.39 | 102.36 | 233 | +7.56(+7.98%) |
Apr 16, 2018 | 102.95 | 102.95 | 94.80 | 94.80 | 621 | -8.14(-7.91%) |
Apr 13, 2018 | 102.95 | 107.02 | 98.60 | 102.95 | 278 | +0.00(+0.00%) |
Apr 12, 2018 | 104.11 | 109.56 | 99.46 | 102.95 | 85 | -1.75(-1.67%) |
Apr 11, 2018 | 110.84 | 110.84 | 104.69 | 104.69 | 214 | -3.49(-3.23%) |
Apr 10, 2018 | 115.74 | 115.74 | 108.18 | 108.18 | 188 | -10.47(-8.82%) |
Apr 09, 2018 | 125.63 | 125.63 | 108.18 | 118.65 | 446 | -5.23(-4.22%) |
Apr 06, 2018 | 103.53 | 123.88 | 101.78 | 123.88 | 1,337 | +20.94(+20.34%) |
Apr 05, 2018 | 114.00 | 129.12 | 97.56 | 102.95 | 1,427 | -11.63(-10.15%) |
Apr 04, 2018 | 100.62 | 114.58 | 87.83 | 114.58 | 556 | +13.96(+13.87%) |
Apr 03, 2018 | 119.23 | 122.14 | 95.45 | 100.62 | 607 | -16.28(-13.93%) |
Apr 02, 2018 | 134.94 | 136.10 | 116.91 | 116.91 | 1,209 | -19.19(-14.10%) |
Mar 29, 2018 | 136.10 | 136.10 | 136.10 | 0 | +4.65(+3.54%) | |
Mar 28, 2018 | 130.28 | 133.77 | 127.95 | 131.44 | 336 | +0.58(+0.44%) |
Mar 27, 2018 | 144.24 | 144.24 | 125.05 | 130.86 | 555 | -13.96(-9.64%) |
Mar 26, 2018 | 140.17 | 145.78 | 137.26 | 144.82 | 274 | +8.72(+6.41%) |
Mar 23, 2018 | 152.97 | 152.97 | 133.31 | 136.10 | 1,633 | -20.94(-13.33%) |
Mar 22, 2018 | 166.34 | 166.34 | 154.71 | 157.04 | 677 | -9.31(-5.59%) |
Mar 21, 2018 | 173.05 | 173.15 | 165.42 | 166.34 | 341 | -2.33(-1.38%) |
Mar 20, 2018 | 195.42 | 195.42 | 162.85 | 168.67 | 907 | -29.66(-14.96%) |
Mar 19, 2018 | 197.75 | 201.95 | 182.62 | 198.33 | 543 | +3.49(+1.79%) |
Mar 16, 2018 | 186.12 | 201.82 | 185.59 | 194.84 | 42 | +7.56(+4.04%) |
Mar 15, 2018 | 196.59 | 198.33 | 183.79 | 187.28 | 185 | -5.61(-2.91%) |
Mar 14, 2018 | 197.75 | 202.40 | 182.63 | 192.89 | 133 | -4.28(-2.17%) |
Mar 13, 2018 | 192.69 | 199.49 | 192.69 | 197.17 | 233 | -2.33(-1.17%) |
Mar 12, 2018 | 190.19 | 200.08 | 190.19 | 199.49 | 157 | +2.33(+1.18%) |
Mar 09, 2018 | 194.26 | 200.08 | 190.19 | 197.17 | 397 | +1.75(+0.89%) |
Mar 08, 2018 | 186.70 | 198.91 | 186.70 | 195.42 | 528 | +9.31(+5.00%) |
Mar 07, 2018 | 187.72 | 190.77 | 185.53 | 186.12 | 149 | +1.16(+0.63%) |
Mar 06, 2018 | 183.79 | 191.93 | 183.79 | 184.95 | 62 | +0.00(+0.00%) |
Mar 05, 2018 | 189.61 | 191.35 | 180.38 | 184.95 | 298 | -1.75(-0.93%) |
Mar 02, 2018 | 184.37 | 189.03 | 183.79 | 186.70 | 371 | +1.75(+0.94%) |