Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 72.64 | 78.00 | 71.72 | 77.60 | 39,537 | +4.80(+6.59%) |
May 30, 2019 | 72.00 | 73.28 | 70.80 | 72.80 | 19,424 | +1.60(+2.25%) |
May 29, 2019 | 72.08 | 74.24 | 70.88 | 71.20 | 14,949 | -1.12(-1.55%) |
May 28, 2019 | 73.20 | 76.00 | 70.27 | 72.32 | 28,765 | -0.72(-0.99%) |
May 24, 2019 | 72.00 | 74.88 | 72.00 | 73.04 | 14,800 | +1.36(+1.90%) |
May 23, 2019 | 73.28 | 77.68 | 71.04 | 71.68 | 41,488 | -2.56(-3.45%) |
May 22, 2019 | 67.84 | 77.76 | 66.48 | 74.24 | 103,737 | +0.40(+0.54%) |
May 21, 2019 | 76.80 | 78.16 | 71.60 | 73.84 | 33,495 | -2.80(-3.65%) |
May 20, 2019 | 80.80 | 81.76 | 76.16 | 76.64 | 22,867 | -3.60(-4.49%) |
May 17, 2019 | 76.32 | 82.00 | 75.68 | 80.24 | 59,575 | +3.80(+4.97%) |
May 16, 2019 | 72.88 | 77.36 | 72.80 | 76.44 | 52,624 | +3.56(+4.88%) |
May 15, 2019 | 71.60 | 73.60 | 70.84 | 72.88 | 48,341 | +4.48(+6.55%) |
May 14, 2019 | 65.12 | 70.72 | 63.04 | 68.40 | 82,856 | +5.84(+9.34%) |
May 13, 2019 | 61.92 | 62.64 | 60.72 | 62.56 | 9,922 | +0.88(+1.43%) |
May 10, 2019 | 62.24 | 63.44 | 60.00 | 61.68 | 9,050 | -1.04(-1.66%) |
May 09, 2019 | 61.76 | 63.28 | 61.60 | 62.72 | 6,729 | +0.08(+0.13%) |
May 08, 2019 | 63.76 | 64.24 | 62.40 | 62.64 | 7,887 | -1.04(-1.63%) |
May 07, 2019 | 60.88 | 64.80 | 60.88 | 63.68 | 23,136 | +2.08(+3.38%) |
May 06, 2019 | 60.96 | 61.76 | 59.60 | 61.60 | 11,087 | +0.32(+0.52%) |
May 03, 2019 | 61.44 | 62.00 | 60.88 | 61.28 | 6,337 | +0.48(+0.79%) |
May 02, 2019 | 60.64 | 62.00 | 60.00 | 60.80 | 8,375 | +1.36(+2.29%) |
May 01, 2019 | 58.00 | 60.32 | 55.20 | 59.44 | 20,151 | +1.52(+2.62%) |
Apr 30, 2019 | 59.04 | 59.60 | 56.80 | 57.92 | 20,021 | -1.28(-2.16%) |
Apr 29, 2019 | 60.40 | 61.20 | 58.80 | 59.20 | 26,013 | -1.20(-1.99%) |
Apr 26, 2019 | 61.28 | 61.92 | 60.16 | 60.40 | 6,975 | -1.20(-1.95%) |
Apr 25, 2019 | 62.08 | 62.56 | 60.88 | 61.60 | 4,026 | -0.64(-1.03%) |
Apr 24, 2019 | 61.60 | 62.80 | 61.28 | 62.24 | 10,737 | +0.56(+0.91%) |
Apr 23, 2019 | 60.16 | 61.76 | 59.28 | 61.68 | 15,035 | +1.04(+1.72%) |
Apr 22, 2019 | 60.48 | 61.60 | 59.84 | 60.64 | 7,698 | -1.12(-1.81%) |
Apr 18, 2019 | 60.00 | 62.72 | 58.56 | 61.76 | 8,962 | +1.52(+2.52%) |
Apr 17, 2019 | 61.68 | 61.68 | 59.76 | 60.24 | 13,797 | -1.52(-2.46%) |