Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 60.50 | 61.30 | 57.70 | 58.20 | 49,120 | -3.70(-5.98%) |
May 30, 2019 | 62.80 | 65.20 | 61.70 | 61.90 | 27,646 | -0.50(-0.80%) |
May 29, 2019 | 64.90 | 64.90 | 60.20 | 62.40 | 55,960 | -2.80(-4.29%) |
May 28, 2019 | 69.60 | 73.00 | 65.00 | 65.20 | 73,281 | -4.80(-6.86%) |
May 24, 2019 | 68.00 | 70.50 | 67.25 | 70.00 | 28,950 | +2.40(+3.55%) |
May 23, 2019 | 68.40 | 70.40 | 67.00 | 67.60 | 38,956 | -1.30(-1.89%) |
May 22, 2019 | 72.30 | 73.20 | 68.40 | 68.90 | 66,188 | -3.40(-4.70%) |
May 21, 2019 | 71.20 | 74.70 | 70.20 | 72.30 | 152,656 | +1.30(+1.83%) |
May 20, 2019 | 70.10 | 71.30 | 68.80 | 71.00 | 50,249 | +0.00(+0.00%) |
May 17, 2019 | 67.30 | 71.20 | 66.95 | 71.00 | 55,630 | +3.20(+4.72%) |
May 16, 2019 | 64.90 | 70.50 | 64.90 | 67.80 | 39,550 | +2.90(+4.47%) |
May 15, 2019 | 67.10 | 67.20 | 64.10 | 64.90 | 41,812 | -2.10(-3.13%) |
May 14, 2019 | 66.70 | 68.10 | 64.40 | 67.00 | 50,557 | +0.50(+0.75%) |
May 13, 2019 | 69.40 | 70.06 | 65.40 | 66.50 | 49,373 | -4.00(-5.67%) |
May 10, 2019 | 70.60 | 71.80 | 69.00 | 70.50 | 46,640 | -0.60(-0.84%) |
May 09, 2019 | 80.00 | 80.20 | 69.70 | 71.10 | 114,010 | -11.60(-14.03%) |
May 08, 2019 | 83.10 | 85.70 | 81.80 | 82.70 | 33,051 | -0.40(-0.48%) |
May 07, 2019 | 86.30 | 88.50 | 81.60 | 83.10 | 43,327 | -4.20(-4.81%) |
May 06, 2019 | 82.50 | 87.70 | 81.50 | 87.30 | 65,225 | +3.30(+3.93%) |
May 03, 2019 | 91.50 | 94.00 | 83.50 | 84.00 | 131,240 | -6.60(-7.28%) |
May 02, 2019 | 83.90 | 92.40 | 81.20 | 90.60 | 215,293 | +6.40(+7.60%) |
May 01, 2019 | 84.60 | 86.70 | 83.60 | 84.20 | 35,769 | +0.00(+0.00%) |
Apr 30, 2019 | 83.70 | 85.50 | 82.20 | 84.20 | 27,659 | +0.70(+0.84%) |
Apr 29, 2019 | 86.40 | 87.40 | 82.60 | 83.50 | 40,524 | -2.80(-3.24%) |
Apr 26, 2019 | 81.30 | 87.10 | 80.57 | 86.30 | 51,050 | +4.70(+5.76%) |
Apr 25, 2019 | 86.40 | 86.40 | 80.20 | 81.60 | 48,156 | -4.60(-5.34%) |
Apr 24, 2019 | 84.50 | 88.10 | 83.30 | 86.20 | 55,001 | +1.70(+2.01%) |
Apr 23, 2019 | 83.00 | 88.60 | 81.90 | 84.50 | 92,140 | +2.50(+3.05%) |
Apr 22, 2019 | 75.10 | 86.30 | 72.20 | 82.00 | 291,305 | +6.80(+9.04%) |
Apr 18, 2019 | 77.00 | 79.80 | 74.50 | 75.20 | 63,320 | -1.40(-1.83%) |
Apr 17, 2019 | 75.70 | 77.20 | 72.25 | 76.60 | 71,689 | +1.40(+1.86%) |
Apr 16, 2019 | 73.40 | 75.90 | 72.30 | 75.20 | 37,122 | +2.20(+3.01%) |
Apr 15, 2019 | 74.00 | 75.60 | 72.10 | 73.00 | 64,717 | -0.90(-1.22%) |
Apr 12, 2019 | 74.20 | 74.90 | 71.00 | 73.90 | 53,090 | +0.10(+0.14%) |
Apr 11, 2019 | 76.40 | 76.50 | 73.40 | 73.80 | 28,917 | -2.70(-3.53%) |
Apr 10, 2019 | 77.10 | 77.10 | 73.60 | 76.50 | 46,867 | +0.10(+0.13%) |
Apr 09, 2019 | 78.70 | 78.70 | 74.70 | 76.40 | 42,521 | -2.50(-3.17%) |
Apr 08, 2019 | 80.80 | 81.40 | 76.60 | 78.90 | 51,710 | -2.00(-2.47%) |
Apr 05, 2019 | 82.10 | 83.50 | 79.80 | 80.90 | 54,640 | -1.20(-1.46%) |
Apr 04, 2019 | 80.60 | 83.80 | 79.50 | 82.10 | 114,454 | +1.50(+1.86%) |
Apr 03, 2019 | 82.70 | 83.00 | 79.90 | 80.60 | 55,713 | -1.50(-1.83%) |
Apr 02, 2019 | 83.10 | 84.30 | 80.70 | 82.10 | 51,756 | -1.00(-1.20%) |
Apr 01, 2019 | 85.90 | 86.70 | 82.50 | 83.10 | 49,887 | -2.70(-3.15%) |
Mar 29, 2019 | 87.10 | 87.10 | 83.40 | 85.80 | 35,010 | -0.60(-0.69%) |
Mar 28, 2019 | 85.60 | 87.00 | 83.80 | 86.40 | 39,985 | +0.80(+0.93%) |
Mar 27, 2019 | 91.00 | 91.10 | 85.20 | 85.60 | 142,920 | -5.10(-5.62%) |
Mar 26, 2019 | 96.80 | 99.60 | 90.20 | 90.70 | 41,051 | -4.10(-4.32%) |
Mar 25, 2019 | 94.30 | 97.60 | 91.20 | 94.80 | 38,976 | +0.40(+0.42%) |
Mar 22, 2019 | 98.00 | 101.20 | 93.20 | 94.40 | 72,680 | -4.00(-4.07%) |
Mar 21, 2019 | 97.00 | 100.30 | 92.60 | 98.40 | 81,660 | +0.80(+0.82%) |
Mar 20, 2019 | 87.30 | 99.40 | 87.00 | 97.60 | 90,781 | +9.50(+10.78%) |
Mar 19, 2019 | 92.20 | 93.40 | 82.40 | 88.10 | 174,568 | -4.10(-4.45%) |
Mar 18, 2019 | 88.80 | 97.70 | 88.80 | 92.20 | 122,483 | +3.80(+4.30%) |
Mar 15, 2019 | 82.20 | 89.70 | 81.50 | 88.40 | 216,300 | +5.00(+6.00%) |
Mar 14, 2019 | 82.90 | 86.30 | 77.40 | 83.40 | 278,095 | +2.20(+2.71%) |
Mar 13, 2019 | 97.50 | 99.60 | 81.00 | 81.20 | 662,319 | -32.60(-28.65%) |
Mar 12, 2019 | 112.40 | 116.60 | 110.00 | 113.80 | 66,798 | +0.90(+0.80%) |
Mar 11, 2019 | 109.10 | 115.60 | 109.00 | 112.90 | 59,968 | +4.70(+4.34%) |
Mar 08, 2019 | 110.00 | 110.60 | 107.90 | 108.20 | 43,050 | -2.20(-1.99%) |
Mar 07, 2019 | 108.80 | 111.50 | 108.55 | 110.40 | 30,274 | +1.40(+1.28%) |
Mar 06, 2019 | 113.00 | 113.00 | 107.70 | 109.00 | 59,169 | -3.80(-3.37%) |
Mar 05, 2019 | 112.20 | 119.00 | 111.80 | 112.80 | 65,525 | +1.20(+1.08%) |
Mar 04, 2019 | 114.80 | 115.70 | 109.00 | 111.60 | 68,551 | -3.00(-2.62%) |