Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 51.00 | 54.60 | 48.00 | 49.80 | 158,285 | -0.20(-0.40%) |
Jun 27, 2019 | 50.00 | 53.80 | 48.00 | 50.00 | 26,204 | -0.40(-0.79%) |
Jun 26, 2019 | 66.20 | 69.80 | 47.20 | 50.40 | 143,335 | -29.40(-36.84%) |
Jun 25, 2019 | 77.60 | 81.00 | 77.60 | 79.80 | 6,974 | +2.20(+2.84%) |
Jun 24, 2019 | 83.40 | 83.90 | 77.00 | 77.60 | 12,453 | -8.60(-9.98%) |
Jun 21, 2019 | 72.20 | 86.60 | 70.60 | 86.20 | 24,185 | +14.00(+19.39%) |
Jun 20, 2019 | 75.20 | 76.00 | 71.60 | 72.20 | 4,133 | -2.60(-3.48%) |
Jun 19, 2019 | 74.60 | 77.77 | 73.00 | 74.80 | 6,290 | +0.60(+0.81%) |
Jun 18, 2019 | 80.20 | 81.41 | 73.00 | 74.20 | 9,670 | -7.60(-9.29%) |
Jun 17, 2019 | 73.40 | 81.80 | 70.20 | 81.80 | 10,130 | +8.20(+11.14%) |
Jun 14, 2019 | 76.20 | 77.03 | 71.00 | 73.60 | 3,915 | -2.00(-2.65%) |
Jun 13, 2019 | 76.20 | 77.60 | 72.60 | 75.60 | 4,221 | +0.20(+0.27%) |
Jun 12, 2019 | 68.20 | 76.60 | 67.00 | 75.40 | 9,850 | +5.40(+7.71%) |
Jun 11, 2019 | 78.20 | 78.80 | 68.00 | 70.00 | 18,512 | -8.40(-10.71%) |
Jun 10, 2019 | 83.80 | 83.80 | 75.80 | 78.40 | 8,579 | -3.40(-4.16%) |
Jun 07, 2019 | 76.40 | 82.80 | 75.40 | 81.80 | 10,325 | +7.20(+9.65%) |
Jun 06, 2019 | 79.80 | 79.80 | 70.00 | 74.60 | 16,505 | -6.80(-8.35%) |
Jun 05, 2019 | 73.00 | 83.60 | 73.00 | 81.40 | 20,145 | +8.20(+11.20%) |
Jun 04, 2019 | 73.20 | 76.80 | 71.80 | 73.20 | 9,758 | +0.00(+0.00%) |
Jun 03, 2019 | 77.00 | 78.90 | 71.20 | 73.20 | 16,396 | -5.40(-6.87%) |
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%) |