Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 62.60 | 64.80 | 61.40 | 64.80 | 920 | +2.20(+3.51%) |
Jun 27, 2019 | 60.53 | 63.20 | 60.53 | 62.60 | 1,246 | +0.60(+0.97%) |
Jun 26, 2019 | 61.40 | 64.30 | 60.50 | 62.00 | 507 | +0.60(+0.98%) |
Jun 25, 2019 | 61.20 | 63.40 | 60.60 | 61.40 | 993 | +0.00(+0.00%) |
Jun 24, 2019 | 61.80 | 62.40 | 60.96 | 61.40 | 1,845 | -0.80(-1.29%) |
Jun 21, 2019 | 64.80 | 64.80 | 60.00 | 62.20 | 1,630 | -1.00(-1.58%) |
Jun 20, 2019 | 57.00 | 63.60 | 57.00 | 63.20 | 2,362 | +6.20(+10.88%) |
Jun 19, 2019 | 56.40 | 58.78 | 55.21 | 57.00 | 1,294 | +1.60(+2.89%) |
Jun 18, 2019 | 55.40 | 58.00 | 55.20 | 55.40 | 860 | +0.20(+0.36%) |
Jun 17, 2019 | 55.20 | 56.82 | 55.00 | 55.20 | 995 | +0.20(+0.36%) |
Jun 14, 2019 | 57.40 | 58.80 | 55.00 | 55.00 | 1,330 | -2.40(-4.18%) |
Jun 13, 2019 | 58.40 | 59.52 | 56.00 | 57.40 | 1,132 | +1.00(+1.77%) |
Jun 12, 2019 | 58.60 | 59.80 | 55.80 | 56.40 | 933 | +0.00(+0.00%) |
Jun 11, 2019 | 58.20 | 60.83 | 56.40 | 56.40 | 1,714 | -0.80(-1.40%) |
Jun 10, 2019 | 57.60 | 58.80 | 57.00 | 57.20 | 1,039 | +0.20(+0.35%) |
Jun 07, 2019 | 58.20 | 59.40 | 57.00 | 57.00 | 1,390 | +0.00(+0.00%) |
Jun 06, 2019 | 57.80 | 58.78 | 55.06 | 57.00 | 2,032 | +2.00(+3.64%) |
Jun 05, 2019 | 57.00 | 60.60 | 55.00 | 55.00 | 1,480 | -0.80(-1.43%) |
Jun 04, 2019 | 57.00 | 57.00 | 54.20 | 55.80 | 1,065 | -0.80(-1.41%) |
Jun 03, 2019 | 59.40 | 59.40 | 53.80 | 56.60 | 2,013 | -2.20(-3.74%) |
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%) |