Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 50.80 | 55.60 | 50.80 | 53.10 | 4,670 | +2.50(+4.94%) |
May 30, 2019 | 50.80 | 52.00 | 50.40 | 50.60 | 2,147 | +0.00(+0.00%) |
May 29, 2019 | 55.80 | 58.26 | 50.40 | 50.60 | 8,516 | -5.60(-9.96%) |
May 28, 2019 | 59.20 | 60.00 | 56.00 | 56.20 | 5,825 | -3.60(-6.02%) |
May 24, 2019 | 59.40 | 61.40 | 59.40 | 59.80 | 2,810 | +0.40(+0.67%) |
May 23, 2019 | 59.40 | 61.00 | 59.40 | 59.40 | 2,682 | -0.20(-0.34%) |
May 22, 2019 | 60.40 | 60.90 | 53.40 | 59.60 | 5,883 | -0.60(-1.00%) |
May 21, 2019 | 61.20 | 61.80 | 59.60 | 60.20 | 3,432 | +0.00(+0.00%) |
May 20, 2019 | 61.00 | 62.00 | 60.00 | 60.20 | 3,640 | -1.60(-2.59%) |
May 17, 2019 | 63.00 | 64.10 | 57.20 | 61.80 | 10,690 | -0.60(-0.96%) |
May 16, 2019 | 67.00 | 67.00 | 61.00 | 62.40 | 15,043 | -1.60(-2.50%) |
May 15, 2019 | 69.60 | 72.00 | 64.00 | 64.00 | 17,392 | -5.40(-7.78%) |
May 14, 2019 | 89.80 | 89.80 | 60.20 | 69.40 | 79,168 | -22.20(-24.24%) |
May 13, 2019 | 95.40 | 98.00 | 90.20 | 91.60 | 8,750 | -3.40(-3.58%) |
May 10, 2019 | 100.00 | 100.40 | 94.20 | 95.00 | 9,000 | -3.20(-3.26%) |
May 09, 2019 | 93.60 | 99.80 | 93.60 | 98.20 | 12,806 | +4.00(+4.25%) |
May 08, 2019 | 95.00 | 97.00 | 93.20 | 94.20 | 2,076 | -0.80(-0.84%) |
May 07, 2019 | 93.20 | 98.20 | 93.00 | 95.00 | 3,197 | +1.00(+1.06%) |
May 06, 2019 | 92.20 | 99.80 | 89.40 | 94.00 | 14,706 | +1.60(+1.73%) |
May 03, 2019 | 96.80 | 96.80 | 91.20 | 92.40 | 7,680 | -2.20(-2.33%) |
May 02, 2019 | 87.60 | 104.60 | 87.60 | 94.60 | 11,862 | +7.00(+7.99%) |
May 01, 2019 | 92.40 | 95.00 | 87.60 | 87.60 | 12,000 | -9.00(-9.32%) |
Apr 30, 2019 | 99.00 | 106.60 | 90.00 | 96.60 | 73,125 | +9.20(+10.53%) |
Apr 29, 2019 | 87.20 | 88.40 | 82.60 | 87.40 | 4,558 | +1.40(+1.63%) |
Apr 26, 2019 | 85.80 | 86.90 | 83.20 | 86.00 | 1,685 | +1.20(+1.42%) |
Apr 25, 2019 | 82.60 | 86.19 | 81.60 | 84.80 | 7,656 | +3.20(+3.92%) |
Apr 24, 2019 | 82.00 | 84.20 | 80.01 | 81.60 | 1,366 | -0.40(-0.49%) |
Apr 23, 2019 | 82.00 | 83.60 | 76.00 | 82.00 | 6,389 | -0.60(-0.73%) |
Apr 22, 2019 | 82.00 | 83.98 | 81.20 | 82.60 | 3,351 | -0.60(-0.72%) |
Apr 18, 2019 | 84.00 | 86.38 | 82.18 | 83.20 | 2,630 | -1.40(-1.65%) |
Apr 17, 2019 | 87.60 | 87.80 | 84.00 | 84.60 | 2,288 | -1.80(-2.08%) |
Apr 16, 2019 | 87.60 | 89.40 | 85.20 | 86.40 | 2,721 | -1.20(-1.37%) |
Apr 15, 2019 | 88.80 | 89.00 | 84.20 | 87.60 | 3,268 | +1.20(+1.39%) |
Apr 12, 2019 | 89.00 | 89.00 | 84.20 | 86.40 | 3,205 | -0.35(-0.40%) |
Apr 11, 2019 | 84.40 | 90.80 | 83.39 | 86.75 | 3,769 | +1.95(+2.30%) |
Apr 10, 2019 | 88.00 | 91.00 | 83.02 | 84.80 | 3,784 | -3.80(-4.29%) |
Apr 09, 2019 | 85.20 | 88.60 | 82.60 | 88.60 | 2,248 | +3.80(+4.48%) |
Apr 08, 2019 | 80.00 | 87.20 | 80.00 | 84.80 | 5,021 | +4.20(+5.21%) |
Apr 05, 2019 | 79.60 | 87.60 | 79.40 | 80.60 | 12,555 | +1.00(+1.26%) |
Apr 04, 2019 | 78.00 | 79.60 | 76.00 | 79.60 | 1,375 | +3.00(+3.92%) |
Apr 03, 2019 | 79.00 | 79.40 | 76.20 | 76.60 | 2,624 | -1.60(-2.05%) |
Apr 02, 2019 | 75.60 | 78.20 | 72.20 | 78.20 | 6,428 | +1.80(+2.36%) |
Apr 01, 2019 | 70.60 | 77.80 | 70.60 | 76.40 | 5,194 | +2.00(+2.69%) |
Mar 29, 2019 | 76.20 | 77.80 | 73.40 | 74.40 | 6,365 | -0.20(-0.27%) |
Mar 28, 2019 | 73.20 | 76.60 | 72.40 | 74.60 | 1,459 | +0.02(+0.03%) |
Mar 27, 2019 | 74.80 | 77.22 | 73.20 | 74.58 | 1,376 | -0.22(-0.30%) |
Mar 26, 2019 | 78.00 | 78.00 | 72.40 | 74.80 | 1,008 | -0.60(-0.80%) |
Mar 25, 2019 | 79.80 | 79.80 | 74.00 | 75.40 | 5,447 | +2.80(+3.86%) |
Mar 22, 2019 | 77.40 | 79.49 | 72.20 | 72.60 | 2,385 | -4.20(-5.47%) |
Mar 21, 2019 | 77.00 | 78.60 | 70.40 | 76.80 | 4,317 | +0.60(+0.79%) |
Mar 20, 2019 | 72.00 | 79.00 | 69.00 | 76.20 | 6,057 | +4.40(+6.13%) |
Mar 19, 2019 | 74.00 | 75.80 | 69.00 | 71.80 | 17,153 | -4.00(-5.28%) |
Mar 18, 2019 | 75.20 | 77.34 | 73.20 | 75.80 | 1,224 | +1.00(+1.34%) |
Mar 15, 2019 | 76.20 | 81.76 | 74.00 | 74.80 | 2,440 | -1.20(-1.58%) |
Mar 14, 2019 | 80.20 | 81.41 | 75.00 | 76.00 | 5,087 | -4.60(-5.71%) |
Mar 13, 2019 | 81.40 | 83.80 | 80.20 | 80.60 | 2,813 | +0.50(+0.62%) |
Mar 12, 2019 | 81.00 | 82.60 | 79.60 | 80.10 | 2,223 | -1.30(-1.60%) |
Mar 11, 2019 | 83.40 | 84.80 | 80.80 | 81.40 | 3,500 | -1.20(-1.45%) |
Mar 08, 2019 | 83.20 | 90.65 | 81.40 | 82.60 | 9,035 | -0.40(-0.48%) |
Mar 07, 2019 | 87.20 | 89.82 | 83.00 | 83.00 | 6,622 | -7.20(-7.98%) |
Mar 06, 2019 | 93.00 | 94.00 | 84.20 | 90.20 | 10,288 | -3.00(-3.22%) |
Mar 05, 2019 | 93.60 | 95.60 | 86.45 | 93.20 | 12,927 | -3.80(-3.92%) |
Mar 04, 2019 | 84.00 | 98.80 | 84.00 | 97.00 | 44,205 | +13.00(+15.48%) |