Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 89.75 | 90.38 | 84.50 | 89.50 | 40,512 | +0.00(+0.00%) |
May 30, 2019 | 86.50 | 91.00 | 84.25 | 89.50 | 70,223 | +3.50(+4.07%) |
May 29, 2019 | 79.50 | 87.25 | 77.00 | 86.00 | 49,627 | +6.50(+8.18%) |
May 28, 2019 | 80.00 | 81.25 | 77.25 | 79.50 | 27,341 | -1.75(-2.15%) |
May 24, 2019 | 82.00 | 82.62 | 76.50 | 81.25 | 30,076 | +0.50(+0.62%) |
May 23, 2019 | 83.25 | 85.25 | 77.50 | 80.75 | 46,904 | -3.50(-4.15%) |
May 22, 2019 | 87.00 | 88.50 | 84.25 | 84.25 | 22,791 | -1.75(-2.03%) |
May 21, 2019 | 87.00 | 90.00 | 85.00 | 86.00 | 30,166 | +0.00(+0.00%) |
May 20, 2019 | 84.00 | 91.25 | 82.75 | 86.00 | 41,193 | +0.50(+0.58%) |
May 17, 2019 | 87.50 | 91.25 | 83.75 | 85.50 | 37,384 | -3.25(-3.66%) |
May 16, 2019 | 88.25 | 92.38 | 85.25 | 88.75 | 53,639 | +0.25(+0.28%) |
May 15, 2019 | 83.75 | 91.25 | 80.00 | 88.50 | 53,731 | +3.75(+4.42%) |
May 14, 2019 | 82.50 | 89.50 | 82.00 | 84.75 | 44,698 | +3.00(+3.67%) |
May 13, 2019 | 92.00 | 94.00 | 75.00 | 81.75 | 150,336 | -10.50(-11.38%) |
May 10, 2019 | 84.00 | 96.00 | 84.00 | 92.25 | 108,612 | +7.00(+8.21%) |
May 09, 2019 | 82.75 | 87.00 | 68.00 | 85.25 | 131,654 | +3.00(+3.65%) |
May 08, 2019 | 72.25 | 86.50 | 72.00 | 82.25 | 178,560 | +10.25(+14.24%) |
May 07, 2019 | 68.00 | 74.75 | 67.50 | 72.00 | 102,399 | +1.50(+2.13%) |
May 06, 2019 | 64.75 | 76.00 | 63.00 | 70.50 | 189,620 | +4.00(+6.02%) |
May 03, 2019 | 60.50 | 66.50 | 60.00 | 66.50 | 46,632 | +5.50(+9.02%) |
May 02, 2019 | 59.50 | 61.50 | 55.25 | 61.00 | 44,127 | -0.50(-0.81%) |
May 01, 2019 | 62.00 | 65.75 | 59.50 | 61.50 | 19,092 | -0.50(-0.81%) |
Apr 30, 2019 | 59.75 | 63.25 | 59.75 | 62.00 | 19,067 | +2.50(+4.20%) |
Apr 29, 2019 | 64.75 | 65.75 | 59.25 | 59.50 | 41,369 | -4.75(-7.39%) |
Apr 26, 2019 | 61.25 | 67.50 | 61.25 | 64.25 | 37,936 | +3.00(+4.90%) |
Apr 25, 2019 | 58.75 | 62.50 | 57.25 | 61.25 | 18,653 | +2.00(+3.38%) |
Apr 24, 2019 | 61.00 | 65.00 | 58.75 | 59.25 | 26,026 | -1.75(-2.87%) |
Apr 23, 2019 | 58.25 | 62.50 | 58.00 | 61.00 | 33,763 | +2.25(+3.83%) |
Apr 22, 2019 | 66.00 | 66.50 | 58.50 | 58.75 | 44,990 | -8.25(-12.31%) |
Apr 18, 2019 | 67.25 | 70.25 | 65.25 | 67.00 | 48,964 | -0.25(-0.37%) |
Apr 17, 2019 | 68.00 | 68.25 | 62.75 | 67.25 | 37,349 | -0.50(-0.74%) |
Apr 16, 2019 | 65.25 | 69.00 | 61.50 | 67.75 | 72,567 | +3.00(+4.63%) |
Apr 15, 2019 | 57.00 | 65.50 | 56.75 | 64.75 | 103,989 | +8.00(+14.10%) |
Apr 12, 2019 | 55.00 | 57.00 | 51.75 | 56.75 | 51,972 | +1.00(+1.79%) |
Apr 11, 2019 | 51.75 | 58.75 | 48.00 | 55.75 | 163,625 | +3.00(+5.69%) |
Apr 10, 2019 | 53.25 | 53.50 | 50.75 | 52.75 | 52,944 | -0.75(-1.40%) |
Apr 09, 2019 | 55.25 | 56.50 | 48.50 | 53.50 | 71,553 | -2.50(-4.46%) |
Apr 08, 2019 | 57.75 | 59.65 | 55.00 | 56.00 | 54,039 | -2.25(-3.86%) |
Apr 05, 2019 | 55.75 | 62.50 | 54.50 | 58.25 | 51,416 | +2.25(+4.02%) |
Apr 04, 2019 | 59.50 | 60.00 | 54.00 | 56.00 | 77,979 | -4.25(-7.05%) |
Apr 03, 2019 | 63.75 | 64.00 | 58.00 | 60.25 | 97,573 | -3.75(-5.86%) |
Apr 02, 2019 | 68.75 | 70.00 | 63.75 | 64.00 | 91,935 | -4.25(-6.23%) |
Apr 01, 2019 | 73.00 | 73.00 | 64.00 | 68.25 | 58,143 | -3.75(-5.21%) |
Mar 29, 2019 | 68.00 | 73.00 | 66.25 | 72.00 | 72,996 | +4.00(+5.88%) |
Mar 28, 2019 | 67.50 | 71.25 | 64.25 | 68.00 | 46,183 | +0.50(+0.74%) |
Mar 27, 2019 | 68.50 | 69.00 | 62.25 | 67.50 | 50,504 | -1.50(-2.17%) |
Mar 26, 2019 | 68.75 | 71.75 | 65.75 | 69.00 | 76,819 | +2.50(+3.76%) |
Mar 25, 2019 | 58.50 | 69.00 | 56.00 | 66.50 | 72,659 | +6.75(+11.30%) |
Mar 22, 2019 | 58.75 | 60.75 | 52.75 | 59.75 | 88,784 | -1.00(-1.65%) |
Mar 21, 2019 | 73.25 | 73.75 | 58.00 | 60.75 | 337,872 | -3.75(-5.81%) |
Mar 20, 2019 | 54.25 | 64.50 | 53.00 | 64.50 | 123,078 | +11.00(+20.56%) |
Mar 19, 2019 | 46.75 | 58.50 | 46.75 | 53.50 | 143,036 | +6.75(+14.44%) |
Mar 18, 2019 | 42.75 | 49.75 | 41.25 | 46.75 | 112,799 | +2.25(+5.06%) |
Mar 15, 2019 | 37.25 | 44.75 | 35.27 | 44.50 | 93,596 | +7.50(+20.27%) |
Mar 14, 2019 | 32.75 | 37.00 | 32.75 | 37.00 | 27,056 | +4.50(+13.85%) |
Mar 13, 2019 | 31.75 | 34.75 | 31.25 | 32.50 | 21,051 | +1.75(+5.69%) |
Mar 12, 2019 | 28.75 | 30.75 | 28.00 | 30.75 | 7,945 | +2.00(+6.96%) |
Mar 11, 2019 | 29.50 | 29.50 | 27.50 | 28.75 | 12,772 | +0.00(+0.00%) |
Mar 08, 2019 | 29.50 | 29.50 | 28.50 | 28.75 | 7,932 | -0.75(-2.54%) |
Mar 07, 2019 | 30.00 | 31.50 | 28.25 | 29.50 | 13,659 | -0.75(-2.48%) |
Mar 06, 2019 | 31.25 | 31.44 | 29.00 | 30.25 | 12,979 | -1.00(-3.20%) |
Mar 05, 2019 | 31.50 | 31.50 | 30.00 | 31.25 | 6,542 | -0.25(-0.79%) |
Mar 04, 2019 | 31.75 | 32.27 | 30.00 | 31.50 | 15,682 | -0.25(-0.79%) |