Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 58.00 | 61.18 | 57.00 | 58.80 | 1,645 | -2.00(-3.29%) |
May 30, 2019 | 60.00 | 61.60 | 60.00 | 60.80 | 923 | +0.80(+1.33%) |
May 29, 2019 | 60.80 | 63.91 | 60.00 | 60.00 | 1,466 | +0.20(+0.33%) |
May 28, 2019 | 59.20 | 61.20 | 58.00 | 59.80 | 1,434 | +0.80(+1.36%) |
May 24, 2019 | 59.80 | 60.95 | 59.00 | 59.00 | 820 | +0.00(+0.00%) |
May 23, 2019 | 60.20 | 61.61 | 58.00 | 59.00 | 3,432 | -1.20(-1.99%) |
May 22, 2019 | 60.40 | 64.20 | 60.00 | 60.20 | 2,769 | -1.20(-1.95%) |
May 21, 2019 | 64.20 | 68.40 | 60.40 | 61.40 | 2,692 | -2.80(-4.36%) |
May 20, 2019 | 67.20 | 67.20 | 63.20 | 64.20 | 2,357 | +0.20(+0.31%) |
May 17, 2019 | 66.00 | 66.00 | 63.00 | 64.00 | 1,180 | -1.40(-2.14%) |
May 16, 2019 | 67.00 | 67.00 | 64.00 | 65.40 | 1,262 | -0.60(-0.91%) |
May 15, 2019 | 64.40 | 66.40 | 64.00 | 66.00 | 1,798 | +2.00(+3.12%) |
May 14, 2019 | 67.40 | 67.40 | 64.00 | 64.00 | 2,002 | -2.80(-4.19%) |
May 13, 2019 | 71.80 | 72.00 | 65.00 | 66.80 | 3,382 | -5.20(-7.22%) |
May 10, 2019 | 70.40 | 76.71 | 70.40 | 72.00 | 3,395 | +1.80(+2.56%) |
May 09, 2019 | 70.20 | 72.40 | 69.00 | 70.20 | 5,164 | -2.60(-3.57%) |
May 08, 2019 | 72.80 | 73.20 | 70.00 | 72.80 | 3,592 | +0.30(+0.41%) |
May 07, 2019 | 70.60 | 73.24 | 70.20 | 72.50 | 2,498 | +1.90(+2.69%) |
May 06, 2019 | 68.80 | 73.00 | 68.80 | 70.60 | 1,722 | -3.00(-4.08%) |
May 03, 2019 | 71.80 | 73.64 | 70.80 | 73.60 | 2,065 | +2.20(+3.08%) |
May 02, 2019 | 72.80 | 74.40 | 70.20 | 71.40 | 3,893 | -1.80(-2.46%) |
May 01, 2019 | 74.40 | 76.20 | 72.20 | 73.20 | 5,462 | -0.80(-1.08%) |
Apr 30, 2019 | 75.60 | 76.60 | 74.00 | 74.00 | 2,316 | -1.40(-1.86%) |
Apr 29, 2019 | 77.40 | 77.60 | 74.20 | 75.40 | 1,414 | -1.80(-2.33%) |
Apr 26, 2019 | 75.00 | 77.60 | 73.40 | 77.20 | 7,095 | +2.20(+2.93%) |
Apr 25, 2019 | 78.40 | 80.00 | 74.60 | 75.00 | 4,771 | -4.60(-5.78%) |
Apr 24, 2019 | 79.80 | 81.28 | 77.60 | 79.60 | 4,149 | +0.20(+0.25%) |
Apr 23, 2019 | 77.40 | 80.00 | 76.00 | 79.40 | 3,038 | +2.00(+2.58%) |
Apr 22, 2019 | 76.40 | 79.00 | 75.00 | 77.40 | 4,461 | +1.40(+1.84%) |
Apr 18, 2019 | 77.20 | 78.60 | 74.00 | 76.00 | 1,855 | -1.40(-1.81%) |
Apr 17, 2019 | 79.40 | 79.80 | 72.00 | 77.40 | 9,791 | -1.60(-2.03%) |
Apr 16, 2019 | 86.40 | 86.80 | 78.40 | 79.00 | 9,876 | -7.80(-8.99%) |
Apr 15, 2019 | 87.80 | 87.80 | 84.20 | 86.80 | 3,728 | -1.00(-1.14%) |
Apr 12, 2019 | 90.00 | 90.00 | 85.00 | 87.80 | 4,260 | -2.00(-2.23%) |
Apr 11, 2019 | 90.40 | 90.40 | 87.20 | 89.80 | 2,964 | -1.20(-1.32%) |
Apr 10, 2019 | 86.60 | 92.60 | 85.00 | 91.00 | 11,654 | +4.20(+4.84%) |
Apr 09, 2019 | 87.00 | 87.00 | 85.00 | 86.80 | 3,203 | +0.60(+0.70%) |
Apr 08, 2019 | 90.60 | 90.60 | 86.20 | 86.20 | 4,973 | -2.80(-3.15%) |
Apr 05, 2019 | 92.80 | 92.80 | 89.00 | 89.00 | 8,515 | -1.40(-1.55%) |
Apr 04, 2019 | 103.00 | 105.33 | 90.20 | 90.40 | 16,565 | -13.00(-12.57%) |
Apr 03, 2019 | 100.40 | 106.80 | 95.80 | 103.40 | 34,079 | +3.40(+3.40%) |
Apr 02, 2019 | 92.80 | 100.40 | 92.20 | 100.00 | 7,130 | +7.20(+7.76%) |
Apr 01, 2019 | 95.00 | 95.20 | 90.00 | 92.80 | 8,077 | -3.20(-3.33%) |
Mar 29, 2019 | 98.00 | 98.00 | 90.00 | 96.00 | 5,610 | +0.60(+0.63%) |
Mar 28, 2019 | 91.00 | 95.40 | 88.80 | 95.40 | 2,611 | +5.00(+5.53%) |
Mar 27, 2019 | 98.00 | 98.00 | 89.00 | 90.40 | 3,255 | -3.20(-3.42%) |
Mar 26, 2019 | 96.00 | 96.00 | 92.00 | 93.60 | 6,292 | -2.00(-2.09%) |
Mar 25, 2019 | 98.80 | 98.80 | 86.40 | 95.60 | 11,518 | -4.40(-4.40%) |
Mar 22, 2019 | 93.00 | 105.60 | 93.00 | 100.00 | 54,320 | +5.80(+6.16%) |
Mar 21, 2019 | 85.20 | 104.00 | 85.20 | 94.20 | 65,624 | +8.20(+9.53%) |
Mar 20, 2019 | 81.60 | 94.00 | 80.00 | 86.00 | 41,349 | +8.20(+10.54%) |
Mar 19, 2019 | 86.60 | 90.00 | 75.20 | 77.80 | 8,215 | -5.40(-6.49%) |
Mar 18, 2019 | 81.80 | 84.80 | 80.60 | 83.20 | 3,066 | +0.00(+0.00%) |
Mar 15, 2019 | 87.60 | 87.80 | 83.20 | 83.20 | 2,325 | -3.20(-3.70%) |
Mar 14, 2019 | 87.20 | 88.20 | 84.00 | 86.40 | 2,382 | -1.00(-1.14%) |
Mar 13, 2019 | 87.80 | 88.80 | 85.80 | 87.40 | 2,265 | -0.40(-0.46%) |
Mar 12, 2019 | 88.00 | 89.58 | 87.44 | 87.80 | 2,650 | -1.00(-1.13%) |
Mar 11, 2019 | 87.60 | 89.45 | 86.50 | 88.80 | 2,685 | +2.20(+2.54%) |
Mar 08, 2019 | 89.60 | 89.60 | 86.20 | 86.60 | 3,115 | -3.00(-3.35%) |
Mar 07, 2019 | 88.20 | 89.60 | 86.48 | 89.60 | 2,948 | +2.40(+2.75%) |
Mar 06, 2019 | 91.60 | 91.60 | 86.00 | 87.20 | 6,453 | -3.80(-4.18%) |
Mar 05, 2019 | 91.40 | 91.60 | 87.40 | 91.00 | 2,899 | +1.80(+2.02%) |
Mar 04, 2019 | 90.80 | 92.00 | 84.60 | 89.20 | 7,636 | +0.40(+0.45%) |