Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 103.65 | 106.35 | 97.50 | 99.60 | 433 | -2.25(-2.21%) |
May 30, 2019 | 101.70 | 105.00 | 92.40 | 101.85 | 777 | -0.15(-0.15%) |
May 29, 2019 | 101.40 | 102.00 | 97.50 | 102.00 | 143 | +6.00(+6.25%) |
May 28, 2019 | 97.35 | 104.85 | 95.10 | 96.00 | 336 | -0.15(-0.16%) |
May 24, 2019 | 100.05 | 102.00 | 93.75 | 96.15 | 433 | -5.70(-5.60%) |
May 23, 2019 | 101.85 | 101.85 | 101.85 | 17 | +0.00(+0.00%) | |
May 22, 2019 | 105.00 | 105.00 | 99.30 | 101.85 | 354 | -3.30(-3.14%) |
May 21, 2019 | 100.80 | 109.95 | 99.75 | 105.15 | 346 | +4.50(+4.47%) |
May 20, 2019 | 102.00 | 105.60 | 94.46 | 100.65 | 202 | -2.85(-2.75%) |
May 17, 2019 | 109.50 | 113.77 | 97.50 | 103.50 | 713 | -10.05(-8.85%) |
May 16, 2019 | 120.75 | 122.30 | 106.95 | 113.55 | 706 | -3.21(-2.75%) |
May 15, 2019 | 117.90 | 121.50 | 111.28 | 116.76 | 678 | -4.89(-4.02%) |
May 14, 2019 | 121.50 | 127.35 | 117.00 | 121.65 | 1,381 | +5.21(+4.48%) |
May 13, 2019 | 113.06 | 120.30 | 105.15 | 116.44 | 544 | -3.56(-2.97%) |
May 10, 2019 | 105.60 | 120.30 | 105.45 | 120.00 | 513 | +9.00(+8.11%) |
May 09, 2019 | 112.50 | 115.50 | 110.25 | 111.00 | 400 | +2.40(+2.21%) |
May 08, 2019 | 106.05 | 112.50 | 100.35 | 108.60 | 733 | +6.29(+6.14%) |
May 07, 2019 | 97.68 | 105.90 | 97.50 | 102.31 | 174 | -2.69(-2.56%) |
May 06, 2019 | 100.50 | 109.35 | 93.62 | 105.00 | 548 | +0.75(+0.72%) |
May 03, 2019 | 102.60 | 105.00 | 100.50 | 104.25 | 173 | +5.85(+5.95%) |
May 02, 2019 | 101.25 | 102.25 | 98.40 | 98.40 | 92 | +0.00(+0.00%) |
May 01, 2019 | 93.00 | 104.92 | 93.00 | 98.40 | 871 | +5.25(+5.64%) |
Apr 30, 2019 | 96.75 | 97.50 | 93.15 | 93.15 | 383 | -3.30(-3.42%) |
Apr 29, 2019 | 105.66 | 105.66 | 91.50 | 96.45 | 519 | -4.80(-4.74%) |
Apr 26, 2019 | 101.10 | 106.83 | 100.20 | 101.25 | 520 | +2.25(+2.27%) |
Apr 25, 2019 | 97.50 | 105.00 | 97.50 | 99.00 | 1,065 | +3.75(+3.94%) |
Apr 24, 2019 | 93.15 | 98.73 | 90.90 | 95.25 | 1,177 | +1.50(+1.60%) |
Apr 23, 2019 | 85.05 | 100.80 | 82.80 | 93.75 | 2,053 | +11.25(+13.64%) |
Apr 22, 2019 | 83.85 | 83.85 | 79.29 | 82.50 | 1,031 | +5.40(+7.00%) |
Apr 18, 2019 | 80.70 | 83.62 | 75.00 | 77.10 | 833 | -5.40(-6.55%) |
Apr 17, 2019 | 79.50 | 91.50 | 77.21 | 82.50 | 1,275 | -0.75(-0.90%) |
Apr 16, 2019 | 83.40 | 85.35 | 75.00 | 83.25 | 852 | +0.75(+0.91%) |
Apr 15, 2019 | 93.75 | 93.75 | 75.90 | 82.50 | 2,971 | -13.54(-14.10%) |
Apr 12, 2019 | 112.21 | 112.21 | 90.00 | 96.04 | 1,600 | -7.61(-7.34%) |
Apr 11, 2019 | 108.75 | 113.85 | 102.60 | 103.65 | 1,152 | -4.50(-4.16%) |
Apr 10, 2019 | 113.57 | 118.20 | 107.25 | 108.15 | 824 | -3.81(-3.41%) |
Apr 09, 2019 | 110.40 | 118.35 | 104.10 | 111.97 | 2,091 | -0.53(-0.48%) |
Apr 08, 2019 | 102.90 | 116.25 | 102.90 | 112.50 | 1,790 | +8.25(+7.91%) |
Apr 05, 2019 | 99.75 | 112.35 | 99.75 | 104.25 | 1,326 | +9.75(+10.32%) |
Apr 04, 2019 | 106.65 | 113.25 | 91.05 | 94.50 | 784 | -17.40(-15.55%) |
Apr 03, 2019 | 109.65 | 111.90 | 96.60 | 111.90 | 731 | +4.58(+4.26%) |
Apr 02, 2019 | 97.50 | 120.00 | 97.50 | 107.33 | 5,129 | +10.58(+10.93%) |
Apr 01, 2019 | 81.30 | 100.65 | 81.30 | 96.75 | 1,212 | +17.85(+22.62%) |
Mar 29, 2019 | 83.70 | 94.50 | 76.50 | 78.90 | 1,686 | -1.95(-2.41%) |
Mar 28, 2019 | 81.75 | 87.60 | 77.70 | 80.85 | 1,120 | +3.15(+4.05%) |
Mar 27, 2019 | 73.95 | 88.05 | 72.75 | 77.70 | 673 | +4.95(+6.80%) |
Mar 26, 2019 | 74.70 | 74.70 | 71.40 | 72.75 | 667 | -1.80(-2.41%) |
Mar 25, 2019 | 76.20 | 76.20 | 71.25 | 74.55 | 527 | +0.77(+1.04%) |
Mar 22, 2019 | 75.00 | 75.00 | 68.85 | 73.78 | 1,046 | +0.28(+0.39%) |
Mar 21, 2019 | 64.50 | 75.00 | 64.50 | 73.50 | 2,766 | +9.00(+13.95%) |
Mar 20, 2019 | 62.25 | 67.20 | 62.25 | 64.50 | 292 | +2.85(+4.62%) |
Mar 19, 2019 | 61.65 | 67.50 | 59.70 | 61.65 | 1,773 | +0.90(+1.48%) |
Mar 18, 2019 | 56.51 | 62.35 | 56.51 | 60.75 | 2,059 | +2.25(+3.85%) |
Mar 15, 2019 | 58.95 | 60.15 | 57.75 | 58.50 | 2,506 | +0.00(+0.00%) |
Mar 14, 2019 | 62.55 | 62.55 | 58.50 | 58.50 | 472 | -1.50(-2.50%) |
Mar 13, 2019 | 66.15 | 66.60 | 60.00 | 60.00 | 617 | -4.50(-6.98%) |
Mar 12, 2019 | 64.05 | 66.58 | 61.05 | 64.50 | 231 | +1.05(+1.65%) |
Mar 11, 2019 | 68.85 | 68.85 | 62.55 | 63.45 | 694 | -5.85(-8.44%) |
Mar 08, 2019 | 63.00 | 74.85 | 60.00 | 69.30 | 386 | +6.75(+10.79%) |
Mar 07, 2019 | 69.75 | 69.75 | 62.25 | 62.55 | 89 | -1.95(-3.02%) |
Mar 06, 2019 | 63.60 | 67.65 | 60.75 | 64.50 | 306 | -0.15(-0.23%) |
Mar 05, 2019 | 74.54 | 74.54 | 62.25 | 64.65 | 1,336 | +0.90(+1.41%) |
Mar 04, 2019 | 59.40 | 63.75 | 57.00 | 63.75 | 543 | +4.95(+8.42%) |