Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 62.00 | 62.00 | 58.00 | 60.20 | 274,380 | -3.80(-5.94%) |
May 30, 2019 | 67.60 | 67.60 | 61.80 | 64.00 | 240,745 | +0.60(+0.95%) |
May 29, 2019 | 67.80 | 68.80 | 63.40 | 63.40 | 138,444 | -5.40(-7.85%) |
May 28, 2019 | 72.00 | 74.20 | 68.40 | 68.80 | 141,851 | -2.80(-3.91%) |
May 24, 2019 | 65.40 | 72.80 | 64.80 | 71.60 | 170,325 | +6.80(+10.49%) |
May 23, 2019 | 65.40 | 68.20 | 64.60 | 64.80 | 100,517 | -1.20(-1.82%) |
May 22, 2019 | 69.00 | 69.00 | 65.20 | 66.00 | 97,024 | -3.00(-4.35%) |
May 21, 2019 | 67.40 | 70.20 | 65.80 | 69.00 | 74,228 | +1.60(+2.37%) |
May 20, 2019 | 68.00 | 68.50 | 66.40 | 67.40 | 59,727 | +0.00(+0.00%) |
May 17, 2019 | 66.80 | 70.60 | 66.80 | 67.40 | 97,335 | -0.20(-0.30%) |
May 16, 2019 | 68.40 | 68.80 | 66.80 | 67.60 | 66,674 | -0.20(-0.29%) |
May 15, 2019 | 68.80 | 68.80 | 66.00 | 67.80 | 61,328 | -1.20(-1.74%) |
May 14, 2019 | 68.40 | 69.60 | 66.10 | 69.00 | 76,788 | +1.00(+1.47%) |
May 13, 2019 | 71.20 | 71.70 | 67.38 | 68.00 | 91,889 | -5.20(-7.10%) |
May 10, 2019 | 74.00 | 75.40 | 71.20 | 73.20 | 74,560 | -0.60(-0.81%) |
May 09, 2019 | 73.60 | 74.40 | 71.80 | 73.80 | 51,729 | -0.40(-0.54%) |
May 08, 2019 | 76.20 | 76.40 | 74.00 | 74.20 | 41,770 | -1.60(-2.11%) |
May 07, 2019 | 76.20 | 76.80 | 73.40 | 75.80 | 77,832 | -0.80(-1.04%) |
May 06, 2019 | 78.40 | 78.60 | 75.50 | 76.60 | 46,797 | -2.80(-3.53%) |
May 03, 2019 | 78.20 | 80.50 | 77.20 | 79.40 | 52,985 | +1.40(+1.79%) |
May 02, 2019 | 75.40 | 79.40 | 74.80 | 78.00 | 82,401 | +2.60(+3.45%) |
May 01, 2019 | 73.00 | 76.00 | 73.00 | 75.40 | 104,063 | +1.80(+2.45%) |
Apr 30, 2019 | 75.00 | 75.40 | 73.00 | 73.60 | 70,387 | -1.40(-1.87%) |
Apr 29, 2019 | 72.20 | 76.20 | 72.00 | 75.00 | 94,284 | +3.20(+4.46%) |
Apr 26, 2019 | 71.20 | 73.00 | 70.00 | 71.80 | 85,790 | +0.60(+0.84%) |
Apr 25, 2019 | 73.60 | 74.20 | 70.80 | 71.20 | 64,622 | -2.80(-3.78%) |
Apr 24, 2019 | 71.40 | 75.40 | 69.60 | 74.00 | 89,413 | +3.00(+4.23%) |
Apr 23, 2019 | 74.00 | 74.80 | 70.40 | 71.00 | 87,801 | -2.40(-3.27%) |
Apr 22, 2019 | 78.60 | 79.40 | 72.00 | 73.40 | 127,392 | -5.60(-7.09%) |
Apr 18, 2019 | 80.40 | 82.80 | 78.80 | 79.00 | 82,245 | -1.20(-1.50%) |
Apr 17, 2019 | 77.40 | 81.20 | 77.40 | 80.20 | 79,703 | +3.00(+3.89%) |
Apr 16, 2019 | 75.60 | 78.60 | 74.20 | 77.20 | 94,570 | +1.80(+2.39%) |
Apr 15, 2019 | 77.40 | 78.00 | 73.80 | 75.40 | 71,638 | -2.00(-2.58%) |
Apr 12, 2019 | 79.00 | 79.80 | 77.00 | 77.40 | 49,525 | -1.40(-1.78%) |
Apr 11, 2019 | 82.00 | 82.20 | 78.20 | 78.80 | 87,260 | -3.60(-4.37%) |
Apr 10, 2019 | 82.00 | 82.80 | 80.20 | 82.40 | 56,710 | +0.40(+0.49%) |
Apr 09, 2019 | 85.40 | 85.80 | 80.80 | 82.00 | 83,634 | -4.00(-4.65%) |
Apr 08, 2019 | 85.20 | 86.80 | 84.80 | 86.00 | 113,079 | +0.20(+0.23%) |
Apr 05, 2019 | 86.60 | 87.20 | 85.00 | 85.80 | 77,865 | -0.40(-0.46%) |
Apr 04, 2019 | 84.60 | 86.60 | 84.00 | 86.20 | 58,302 | +1.40(+1.65%) |
Apr 03, 2019 | 86.20 | 87.70 | 84.60 | 84.80 | 71,491 | -0.80(-0.93%) |
Apr 02, 2019 | 86.80 | 88.40 | 84.60 | 85.60 | 88,915 | -1.40(-1.61%) |
Apr 01, 2019 | 86.40 | 88.60 | 85.00 | 87.00 | 100,003 | +1.40(+1.64%) |
Mar 29, 2019 | 85.40 | 86.80 | 84.10 | 85.60 | 103,090 | +1.00(+1.18%) |
Mar 28, 2019 | 83.60 | 86.40 | 83.40 | 84.60 | 72,753 | +1.80(+2.17%) |
Mar 27, 2019 | 81.00 | 83.70 | 80.00 | 82.80 | 102,880 | +2.00(+2.48%) |
Mar 26, 2019 | 80.60 | 83.40 | 80.00 | 80.80 | 68,948 | +0.80(+1.00%) |
Mar 25, 2019 | 79.00 | 82.00 | 77.50 | 80.00 | 77,723 | +1.40(+1.78%) |
Mar 22, 2019 | 82.20 | 82.40 | 78.40 | 78.60 | 94,680 | -3.80(-4.61%) |
Mar 21, 2019 | 80.80 | 82.78 | 79.60 | 82.40 | 104,335 | +0.80(+0.98%) |
Mar 20, 2019 | 83.60 | 83.90 | 79.80 | 81.60 | 137,511 | -2.20(-2.63%) |
Mar 19, 2019 | 86.20 | 87.40 | 83.80 | 83.80 | 127,658 | -2.00(-2.33%) |
Mar 18, 2019 | 85.40 | 87.40 | 83.20 | 85.80 | 158,166 | -0.20(-0.23%) |
Mar 15, 2019 | 91.00 | 91.00 | 84.40 | 86.00 | 350,300 | -3.80(-4.23%) |
Mar 14, 2019 | 90.60 | 91.80 | 89.80 | 89.80 | 82,898 | -0.80(-0.88%) |
Mar 13, 2019 | 86.60 | 99.20 | 85.60 | 90.60 | 405,899 | -10.20(-10.12%) |
Mar 12, 2019 | 101.20 | 101.40 | 96.80 | 100.80 | 162,536 | +1.20(+1.20%) |
Mar 11, 2019 | 97.80 | 100.70 | 97.28 | 99.60 | 88,550 | +1.80(+1.84%) |
Mar 08, 2019 | 99.00 | 99.90 | 96.20 | 97.80 | 74,505 | -1.60(-1.61%) |
Mar 07, 2019 | 99.20 | 99.80 | 96.41 | 99.40 | 59,646 | +0.00(+0.00%) |
Mar 06, 2019 | 102.60 | 104.00 | 98.60 | 99.40 | 103,251 | -2.20(-2.17%) |
Mar 05, 2019 | 103.40 | 103.90 | 101.40 | 101.60 | 51,592 | -1.40(-1.36%) |
Mar 04, 2019 | 107.20 | 108.80 | 101.80 | 103.00 | 92,085 | -3.20(-3.01%) |