Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 90.00 | 94.50 | 90.00 | 94.50 | 1,033 | +4.50(+5.00%) |
Jun 27, 2019 | 88.52 | 93.45 | 88.52 | 90.00 | 904 | +2.85(+3.27%) |
Jun 26, 2019 | 89.25 | 89.64 | 87.15 | 87.15 | 2,270 | -2.10(-2.35%) |
Jun 25, 2019 | 91.20 | 95.55 | 89.25 | 89.25 | 2,606 | -1.65(-1.82%) |
Jun 24, 2019 | 94.50 | 95.85 | 90.90 | 90.90 | 4,863 | -7.05(-7.20%) |
Jun 21, 2019 | 83.85 | 101.25 | 83.85 | 97.95 | 9,693 | +13.35(+15.78%) |
Jun 20, 2019 | 85.50 | 86.40 | 82.91 | 84.60 | 1,937 | +0.00(+0.00%) |
Jun 19, 2019 | 84.00 | 86.70 | 83.11 | 84.60 | 1,334 | -0.75(-0.88%) |
Jun 18, 2019 | 87.60 | 89.10 | 78.00 | 85.35 | 6,051 | -3.54(-3.99%) |
Jun 17, 2019 | 89.25 | 92.06 | 87.90 | 88.89 | 4,291 | -1.11(-1.23%) |
Jun 14, 2019 | 89.25 | 91.05 | 87.90 | 90.00 | 4,373 | +1.35(+1.52%) |
Jun 13, 2019 | 90.00 | 90.97 | 87.31 | 88.65 | 3,711 | -1.35(-1.50%) |
Jun 12, 2019 | 89.10 | 90.00 | 88.20 | 90.00 | 2,443 | +2.85(+3.27%) |
Jun 11, 2019 | 91.95 | 91.95 | 87.15 | 87.15 | 1,711 | -4.80(-5.22%) |
Jun 10, 2019 | 91.95 | 94.02 | 90.00 | 91.95 | 4,069 | -0.30(-0.33%) |
Jun 07, 2019 | 95.25 | 95.25 | 90.00 | 92.25 | 4,906 | -3.00(-3.15%) |
Jun 06, 2019 | 99.00 | 99.00 | 93.32 | 95.25 | 4,595 | -2.85(-2.91%) |
Jun 05, 2019 | 94.50 | 100.50 | 93.75 | 98.10 | 7,157 | +3.60(+3.81%) |
Jun 04, 2019 | 91.50 | 97.50 | 87.90 | 94.50 | 15,357 | +4.80(+5.35%) |
Jun 03, 2019 | 83.10 | 119.70 | 82.95 | 89.70 | 124,439 | +11.70(+15.00%) |
May 31, 2019 | 76.05 | 78.00 | 70.95 | 78.00 | 1,273 | +3.00(+4.00%) |
May 30, 2019 | 75.00 | 76.80 | 72.15 | 75.00 | 2,859 | +0.30(+0.40%) |
May 29, 2019 | 73.65 | 74.70 | 73.35 | 74.70 | 200 | +1.20(+1.63%) |
May 28, 2019 | 71.10 | 74.85 | 71.10 | 73.50 | 1,780 | +2.30(+3.23%) |
May 24, 2019 | 71.55 | 71.55 | 70.12 | 71.20 | 1,186 | -0.65(-0.91%) |
May 23, 2019 | 70.35 | 73.14 | 70.05 | 71.85 | 1,048 | +1.20(+1.70%) |
May 22, 2019 | 72.15 | 73.05 | 70.37 | 70.65 | 981 | -1.72(-2.38%) |
May 21, 2019 | 70.35 | 74.23 | 70.35 | 72.38 | 1,520 | +2.92(+4.21%) |
May 20, 2019 | 71.40 | 74.25 | 69.45 | 69.45 | 1,403 | -1.05(-1.49%) |
May 17, 2019 | 71.66 | 72.75 | 70.07 | 70.50 | 826 | -0.75(-1.05%) |
May 16, 2019 | 69.45 | 71.25 | 69.45 | 71.25 | 914 | +1.17(+1.68%) |
May 15, 2019 | 68.85 | 70.50 | 68.85 | 70.08 | 524 | +0.03(+0.04%) |
May 14, 2019 | 67.50 | 70.50 | 67.50 | 70.05 | 1,488 | +1.65(+2.41%) |
May 13, 2019 | 66.75 | 69.90 | 66.00 | 68.40 | 1,311 | -1.20(-1.72%) |
May 10, 2019 | 66.75 | 69.60 | 63.00 | 69.60 | 246 | +2.25(+3.34%) |
May 09, 2019 | 64.65 | 67.35 | 61.95 | 67.35 | 1,329 | +1.88(+2.86%) |
May 08, 2019 | 65.70 | 66.00 | 64.50 | 65.47 | 472 | -0.98(-1.47%) |
May 07, 2019 | 65.85 | 68.40 | 63.75 | 66.45 | 2,598 | -1.05(-1.56%) |
May 06, 2019 | 67.50 | 69.15 | 66.00 | 67.50 | 327 | -0.75(-1.09%) |
May 03, 2019 | 68.25 | 68.70 | 67.80 | 68.25 | 260 | -0.15(-0.23%) |
May 02, 2019 | 72.00 | 72.01 | 64.95 | 68.40 | 1,898 | -3.15(-4.40%) |
May 01, 2019 | 73.35 | 73.65 | 70.65 | 71.55 | 469 | -2.40(-3.25%) |
Apr 30, 2019 | 73.20 | 75.00 | 72.75 | 73.95 | 1,756 | +1.95(+2.71%) |
Apr 29, 2019 | 74.70 | 75.75 | 72.00 | 72.00 | 1,958 | -1.80(-2.44%) |
Apr 26, 2019 | 71.40 | 74.55 | 71.40 | 73.80 | 733 | -1.83(-2.42%) |
Apr 25, 2019 | 71.25 | 75.63 | 71.25 | 75.63 | 195 | +4.83(+6.82%) |
Apr 24, 2019 | 70.05 | 75.75 | 70.05 | 70.80 | 2,472 | +2.25(+3.28%) |
Apr 23, 2019 | 71.55 | 72.00 | 67.97 | 68.55 | 127 | +0.30(+0.44%) |
Apr 22, 2019 | 67.50 | 71.55 | 66.75 | 68.25 | 2,546 | +0.30(+0.44%) |
Apr 18, 2019 | 67.20 | 69.90 | 67.20 | 67.95 | 1,153 | +1.65(+2.49%) |
Apr 17, 2019 | 68.10 | 68.10 | 64.50 | 66.30 | 839 | +1.35(+2.08%) |
Apr 16, 2019 | 68.25 | 71.25 | 64.95 | 64.95 | 1,436 | -3.30(-4.84%) |
Apr 15, 2019 | 69.00 | 69.75 | 64.50 | 68.25 | 1,827 | -0.75(-1.09%) |
Apr 12, 2019 | 73.80 | 73.80 | 69.00 | 69.00 | 2,920 | -3.30(-4.56%) |
Apr 11, 2019 | 74.25 | 75.11 | 72.15 | 72.30 | 3,264 | -1.20(-1.63%) |
Apr 10, 2019 | 73.35 | 81.00 | 72.27 | 73.50 | 4,435 | +1.04(+1.43%) |
Apr 09, 2019 | 73.20 | 73.20 | 71.40 | 72.46 | 630 | -1.04(-1.41%) |
Apr 08, 2019 | 73.50 | 73.50 | 72.75 | 73.50 | 167 | +0.60(+0.82%) |
Apr 05, 2019 | 74.55 | 74.55 | 72.75 | 72.90 | 460 | -0.90(-1.22%) |
Apr 04, 2019 | 73.95 | 75.60 | 73.80 | 73.80 | 84 | +0.00(+0.00%) |
Apr 03, 2019 | 75.75 | 76.05 | 73.35 | 73.80 | 904 | -1.95(-2.57%) |
Apr 02, 2019 | 73.50 | 75.75 | 73.50 | 75.75 | 791 | +2.25(+3.06%) |