Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 57.40 | 57.40 | 56.58 | 57.07 | 809 | +0.53(+0.94%) |
May 30, 2018 | 55.84 | 57.11 | 54.62 | 56.55 | 3,955 | +1.09(+1.96%) |
May 29, 2018 | 56.36 | 57.91 | 54.83 | 55.46 | 35,202 | -6.36(-10.29%) |
May 25, 2018 | 61.82 | 61.82 | 61.82 | 0 | -3.27(-5.03%) | |
May 24, 2018 | 64.57 | 65.09 | 63.20 | 65.09 | 7,506 | -1.85(-2.76%) |
May 23, 2018 | 67.09 | 67.71 | 65.93 | 66.94 | 1,822 | -3.37(-4.80%) |
May 22, 2018 | 66.90 | 70.31 | 66.53 | 70.31 | 6,459 | +4.08(+6.15%) |
May 21, 2018 | 68.06 | 68.08 | 65.06 | 66.24 | 31,910 | +0.73(+1.11%) |
May 18, 2018 | 64.82 | 66.00 | 63.49 | 65.51 | 9,973 | -2.83(-4.14%) |
May 17, 2018 | 72.20 | 72.20 | 67.97 | 68.33 | 12,030 | -5.36(-7.27%) |
May 16, 2018 | 73.37 | 74.45 | 73.37 | 73.69 | 9,547 | +1.41(+1.95%) |
May 15, 2018 | 70.55 | 72.75 | 69.57 | 72.28 | 6,271 | -1.80(-2.43%) |
May 14, 2018 | 76.00 | 76.79 | 73.49 | 74.08 | 5,635 | -1.07(-1.42%) |
May 11, 2018 | 78.68 | 79.03 | 74.98 | 75.15 | 4,453 | -3.20(-4.09%) |
May 10, 2018 | 75.94 | 78.39 | 75.49 | 78.36 | 7,715 | +4.79(+6.51%) |
May 09, 2018 | 71.53 | 73.63 | 71.35 | 73.56 | 5,123 | +1.32(+1.83%) |
May 08, 2018 | 72.52 | 72.94 | 70.55 | 72.24 | 15,464 | +0.00(+0.00%) |
May 07, 2018 | 73.33 | 74.39 | 72.07 | 72.24 | 24,120 | -2.52(-3.37%) |
May 04, 2018 | 73.19 | 75.58 | 72.79 | 74.76 | 108,970 | -0.10(-0.13%) |
May 03, 2018 | 76.24 | 76.35 | 73.32 | 74.86 | 8,066 | -1.17(-1.54%) |
May 02, 2018 | 78.53 | 78.53 | 75.94 | 76.03 | 7,504 | -2.35(-3.00%) |
May 01, 2018 | 78.95 | 79.16 | 77.21 | 78.39 | 3,708 | -2.74(-3.38%) |
Apr 30, 2018 | 83.26 | 83.92 | 81.13 | 81.13 | 1,645 | -2.86(-3.40%) |
Apr 27, 2018 | 84.20 | 84.74 | 83.33 | 83.99 | 1,749 | +1.21(+1.46%) |
Apr 26, 2018 | 80.34 | 82.77 | 79.77 | 82.77 | 3,778 | +2.82(+3.53%) |
Apr 25, 2018 | 78.99 | 79.95 | 77.90 | 79.95 | 6,577 | -1.18(-1.45%) |
Apr 24, 2018 | 82.73 | 83.55 | 80.83 | 81.13 | 1,936 | -0.88(-1.08%) |
Apr 23, 2018 | 82.82 | 83.03 | 81.58 | 82.01 | 2,826 | -1.74(-2.08%) |
Apr 20, 2018 | 85.01 | 85.01 | 83.16 | 83.75 | 1,921 | -1.98(-2.31%) |
Apr 19, 2018 | 85.49 | 85.73 | 84.26 | 85.73 | 5,719 | -1.35(-1.55%) |
Apr 18, 2018 | 84.51 | 87.49 | 84.51 | 87.09 | 3,788 | +4.91(+5.97%) |
Apr 17, 2018 | 80.19 | 82.18 | 80.19 | 82.18 | 2,031 | +2.85(+3.59%) |
Apr 16, 2018 | 83.15 | 83.15 | 79.22 | 79.33 | 8,250 | -2.71(-3.31%) |
Apr 13, 2018 | 83.87 | 83.87 | 81.35 | 82.04 | 3,560 | -2.81(-3.31%) |
Apr 12, 2018 | 86.16 | 86.22 | 84.59 | 84.85 | 3,005 | -1.25(-1.46%) |
Apr 11, 2018 | 83.25 | 86.11 | 83.25 | 86.11 | 3,376 | +2.83(+3.40%) |
Apr 10, 2018 | 80.50 | 83.28 | 80.50 | 83.27 | 2,875 | +3.22(+4.03%) |
Apr 09, 2018 | 85.66 | 85.66 | 80.05 | 80.05 | 7,945 | -5.19(-6.09%) |
Apr 06, 2018 | 87.31 | 87.45 | 84.48 | 85.24 | 3,406 | -3.30(-3.72%) |
Apr 05, 2018 | 90.74 | 90.74 | 88.54 | 88.54 | 4,698 | +3.20(+3.75%) |
Apr 04, 2018 | 83.99 | 86.39 | 82.89 | 85.34 | 3,274 | -1.73(-1.99%) |
Apr 03, 2018 | 89.87 | 89.91 | 86.86 | 87.07 | 2,645 | -1.62(-1.83%) |
Apr 02, 2018 | 91.08 | 91.08 | 87.47 | 88.69 | 6,871 | -2.67(-2.93%) |
Mar 29, 2018 | 91.37 | 91.37 | 91.37 | 0 | +5.18(+6.01%) | |
Mar 28, 2018 | 85.53 | 86.22 | 83.59 | 86.19 | 16,915 | +0.23(+0.27%) |
Mar 27, 2018 | 89.74 | 89.74 | 85.74 | 85.96 | 8,394 | -4.37(-4.84%) |
Mar 26, 2018 | 90.50 | 90.78 | 88.78 | 90.33 | 4,681 | +2.15(+2.44%) |
Mar 23, 2018 | 88.96 | 90.53 | 88.18 | 88.18 | 6,442 | +0.00(+0.00%) |
Mar 22, 2018 | 89.51 | 90.10 | 88.09 | 88.18 | 4,327 | -3.51(-3.83%) |
Mar 21, 2018 | 89.61 | 91.85 | 89.16 | 91.69 | 5,690 | +3.51(+3.98%) |
Mar 20, 2018 | 89.36 | 89.36 | 87.64 | 88.18 | 5,265 | -1.08(-1.21%) |
Mar 19, 2018 | 89.44 | 89.78 | 88.18 | 89.26 | 7,205 | -1.36(-1.50%) |
Mar 16, 2018 | 91.03 | 92.03 | 90.62 | 90.62 | 12,878 | -0.77(-0.85%) |
Mar 15, 2018 | 94.12 | 94.12 | 90.53 | 91.40 | 9,797 | -4.26(-4.46%) |
Mar 14, 2018 | 97.30 | 97.35 | 94.35 | 95.66 | 6,262 | -0.19(-0.20%) |
Mar 13, 2018 | 98.57 | 98.57 | 94.89 | 95.85 | 12,248 | -2.11(-2.16%) |
Mar 12, 2018 | 97.74 | 98.08 | 96.51 | 97.96 | 25,069 | +1.01(+1.04%) |
Mar 09, 2018 | 95.49 | 97.07 | 95.49 | 96.95 | 8,721 | +3.83(+4.11%) |
Mar 08, 2018 | 95.64 | 95.64 | 91.82 | 93.12 | 17,858 | -2.37(-2.48%) |
Mar 07, 2018 | 93.25 | 95.49 | 45,427 | -2.69(-2.74%) | ||
Mar 06, 2018 | 99.05 | 100.22 | 97.78 | 98.19 | 22,976 | +1.53(+1.58%) |
Mar 05, 2018 | 94.25 | 96.81 | 93.57 | 96.66 | 47,188 | +1.15(+1.20%) |
Mar 02, 2018 | 93.17 | 95.51 | 90.88 | 95.51 | 107,985 | +2.34(+2.51%) |