Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 81.20 | 82.20 | 76.00 | 78.60 | 10,660 | -2.80(-3.44%) |
May 30, 2019 | 84.40 | 86.40 | 80.40 | 81.40 | 6,614 | -2.80(-3.33%) |
May 29, 2019 | 86.00 | 89.80 | 82.80 | 84.20 | 5,838 | -4.00(-4.54%) |
May 28, 2019 | 89.20 | 92.80 | 88.00 | 88.20 | 5,504 | -1.40(-1.56%) |
May 24, 2019 | 95.80 | 97.80 | 89.00 | 89.60 | 4,845 | -5.60(-5.88%) |
May 23, 2019 | 98.00 | 98.00 | 89.40 | 95.20 | 9,571 | -3.60(-3.64%) |
May 22, 2019 | 100.60 | 102.00 | 97.60 | 98.80 | 6,566 | -2.20(-2.18%) |
May 21, 2019 | 102.60 | 103.20 | 97.00 | 101.00 | 23,202 | -2.20(-2.13%) |
May 20, 2019 | 108.20 | 111.20 | 101.00 | 103.20 | 18,607 | -5.80(-5.32%) |
May 17, 2019 | 100.40 | 112.00 | 98.20 | 109.00 | 30,635 | +7.40(+7.28%) |
May 16, 2019 | 102.20 | 102.20 | 96.00 | 101.60 | 16,625 | +0.80(+0.79%) |
May 15, 2019 | 87.80 | 102.20 | 80.00 | 100.80 | 28,947 | +15.20(+17.76%) |
May 14, 2019 | 84.80 | 89.00 | 82.60 | 85.60 | 5,076 | +1.40(+1.66%) |
May 13, 2019 | 84.80 | 85.60 | 81.40 | 84.20 | 6,419 | -3.60(-4.10%) |
May 10, 2019 | 83.60 | 89.20 | 81.80 | 87.80 | 7,095 | +4.60(+5.53%) |
May 09, 2019 | 88.00 | 89.80 | 83.00 | 83.20 | 6,326 | -6.40(-7.14%) |
May 08, 2019 | 89.00 | 90.20 | 86.80 | 89.60 | 6,895 | +0.40(+0.45%) |
May 07, 2019 | 89.80 | 90.00 | 86.60 | 89.20 | 4,845 | +0.20(+0.22%) |
May 06, 2019 | 85.00 | 90.00 | 83.40 | 89.00 | 6,885 | +1.80(+2.06%) |
May 03, 2019 | 80.80 | 87.80 | 78.56 | 87.20 | 6,935 | +6.40(+7.92%) |
May 02, 2019 | 81.60 | 82.20 | 77.00 | 80.80 | 7,740 | -1.80(-2.18%) |
May 01, 2019 | 86.00 | 87.20 | 82.40 | 82.60 | 5,813 | -3.40(-3.95%) |
Apr 30, 2019 | 89.00 | 90.00 | 82.60 | 86.00 | 8,230 | -3.20(-3.59%) |
Apr 29, 2019 | 86.40 | 89.20 | 86.00 | 89.20 | 6,916 | +2.60(+3.00%) |
Apr 26, 2019 | 86.00 | 87.00 | 85.00 | 86.60 | 3,845 | +0.60(+0.70%) |
Apr 25, 2019 | 88.60 | 89.00 | 85.00 | 86.00 | 5,968 | -2.20(-2.49%) |
Apr 24, 2019 | 88.40 | 89.60 | 86.30 | 88.20 | 4,349 | -0.40(-0.45%) |
Apr 23, 2019 | 83.80 | 89.40 | 82.00 | 88.60 | 10,588 | +5.20(+6.24%) |
Apr 22, 2019 | 82.00 | 84.00 | 81.10 | 83.40 | 2,913 | +0.40(+0.48%) |
Apr 18, 2019 | 83.80 | 84.80 | 78.80 | 83.00 | 8,140 | +0.60(+0.73%) |
Apr 17, 2019 | 85.80 | 85.80 | 81.20 | 82.40 | 7,352 | -3.60(-4.19%) |
Apr 16, 2019 | 84.00 | 88.20 | 83.13 | 86.00 | 4,828 | +1.60(+1.90%) |
Apr 15, 2019 | 85.60 | 87.40 | 83.00 | 84.40 | 7,139 | -3.20(-3.65%) |
Apr 12, 2019 | 90.00 | 91.55 | 84.00 | 87.60 | 9,935 | -2.20(-2.45%) |
Apr 11, 2019 | 90.00 | 91.60 | 87.00 | 89.80 | 11,264 | -0.20(-0.22%) |
Apr 10, 2019 | 89.80 | 91.60 | 83.00 | 90.00 | 18,392 | +1.20(+1.35%) |
Apr 09, 2019 | 82.80 | 91.00 | 81.00 | 88.80 | 21,216 | +5.20(+6.22%) |
Apr 08, 2019 | 79.80 | 84.80 | 79.00 | 83.60 | 10,394 | +4.80(+6.09%) |
Apr 05, 2019 | 80.40 | 81.80 | 78.80 | 78.80 | 7,990 | -0.60(-0.76%) |
Apr 04, 2019 | 82.20 | 82.20 | 78.60 | 79.40 | 8,205 | -2.80(-3.41%) |
Apr 03, 2019 | 82.60 | 84.00 | 81.20 | 82.20 | 11,271 | -0.80(-0.96%) |
Apr 02, 2019 | 77.00 | 84.55 | 75.60 | 83.00 | 25,777 | -2.00(-2.35%) |
Apr 01, 2019 | 80.20 | 86.20 | 79.00 | 85.00 | 53,152 | +6.00(+7.59%) |
Mar 29, 2019 | 79.00 | 81.20 | 76.11 | 79.00 | 16,300 | +0.20(+0.25%) |
Mar 28, 2019 | 75.00 | 82.80 | 73.40 | 78.80 | 30,425 | +4.00(+5.35%) |
Mar 27, 2019 | 72.60 | 76.00 | 71.60 | 74.80 | 9,496 | +2.20(+3.03%) |
Mar 26, 2019 | 71.00 | 76.20 | 70.40 | 72.60 | 12,575 | +2.20(+3.12%) |
Mar 25, 2019 | 73.60 | 76.00 | 69.20 | 70.40 | 12,316 | -3.40(-4.61%) |
Mar 22, 2019 | 72.80 | 78.68 | 72.80 | 73.80 | 14,785 | +1.20(+1.65%) |
Mar 21, 2019 | 73.20 | 75.80 | 72.20 | 72.60 | 10,648 | -1.60(-2.16%) |
Mar 20, 2019 | 72.60 | 76.00 | 72.00 | 74.20 | 8,605 | +1.40(+1.92%) |
Mar 19, 2019 | 71.80 | 73.40 | 70.00 | 72.80 | 8,397 | +0.80(+1.11%) |
Mar 18, 2019 | 75.80 | 75.80 | 72.00 | 72.00 | 10,348 | -3.00(-4.00%) |
Mar 15, 2019 | 71.20 | 76.80 | 70.00 | 75.00 | 17,690 | +4.60(+6.53%) |
Mar 14, 2019 | 75.60 | 80.60 | 70.40 | 70.40 | 27,762 | -5.80(-7.61%) |
Mar 13, 2019 | 70.60 | 82.00 | 68.00 | 76.20 | 33,095 | +6.00(+8.55%) |
Mar 12, 2019 | 70.60 | 71.60 | 67.80 | 70.20 | 7,069 | +0.00(+0.00%) |
Mar 11, 2019 | 67.00 | 72.20 | 65.40 | 70.20 | 13,315 | +2.40(+3.54%) |
Mar 08, 2019 | 70.80 | 71.60 | 67.00 | 67.80 | 18,110 | -3.20(-4.51%) |
Mar 07, 2019 | 66.00 | 73.40 | 65.60 | 71.00 | 26,554 | +4.80(+7.25%) |
Mar 06, 2019 | 65.20 | 68.00 | 64.48 | 66.20 | 20,327 | +1.20(+1.85%) |
Mar 05, 2019 | 65.20 | 66.80 | 64.20 | 65.00 | 10,151 | -1.00(-1.52%) |
Mar 04, 2019 | 66.80 | 67.80 | 64.60 | 66.00 | 12,494 | +0.00(+0.00%) |