Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 84.00 | 85.89 | 79.60 | 84.20 | 9,730 | -0.40(-0.47%) |
May 30, 2019 | 84.00 | 85.40 | 78.00 | 84.60 | 9,506 | +1.40(+1.68%) |
May 29, 2019 | 83.00 | 87.40 | 82.00 | 83.20 | 5,175 | -1.40(-1.65%) |
May 28, 2019 | 80.60 | 85.00 | 79.00 | 84.60 | 9,231 | +7.40(+9.59%) |
May 24, 2019 | 73.00 | 79.00 | 73.00 | 77.20 | 8,050 | +4.60(+6.34%) |
May 23, 2019 | 72.20 | 73.20 | 71.30 | 72.60 | 3,216 | +0.80(+1.11%) |
May 22, 2019 | 70.00 | 73.38 | 68.00 | 71.80 | 3,449 | +1.80(+2.57%) |
May 21, 2019 | 66.80 | 73.60 | 66.80 | 70.00 | 6,187 | +2.00(+2.94%) |
May 20, 2019 | 67.80 | 69.50 | 65.00 | 68.00 | 9,634 | -1.80(-2.58%) |
May 17, 2019 | 75.40 | 76.60 | 69.40 | 69.80 | 11,195 | -6.80(-8.88%) |
May 16, 2019 | 79.40 | 82.20 | 73.40 | 76.60 | 12,814 | -7.80(-9.24%) |
May 15, 2019 | 80.60 | 86.80 | 80.40 | 84.40 | 9,181 | +4.00(+4.98%) |
May 14, 2019 | 80.00 | 85.80 | 78.80 | 80.40 | 12,082 | +1.60(+2.03%) |
May 13, 2019 | 80.60 | 81.27 | 76.00 | 78.80 | 8,105 | -3.80(-4.60%) |
May 10, 2019 | 82.40 | 83.60 | 81.20 | 82.60 | 5,480 | +0.20(+0.24%) |
May 09, 2019 | 85.00 | 86.00 | 77.00 | 82.40 | 12,757 | -3.00(-3.51%) |
May 08, 2019 | 84.60 | 86.12 | 82.60 | 85.40 | 5,009 | +0.40(+0.47%) |
May 07, 2019 | 88.00 | 88.17 | 83.80 | 85.00 | 6,168 | -0.80(-0.93%) |
May 06, 2019 | 86.20 | 87.20 | 83.60 | 85.80 | 8,821 | -0.60(-0.69%) |
May 03, 2019 | 88.80 | 90.00 | 85.80 | 86.40 | 9,365 | -1.00(-1.14%) |
May 02, 2019 | 89.20 | 92.00 | 85.80 | 87.40 | 8,764 | -1.80(-2.02%) |
May 01, 2019 | 85.00 | 91.40 | 85.00 | 89.20 | 10,699 | +4.20(+4.94%) |
Apr 30, 2019 | 87.00 | 90.20 | 84.00 | 85.00 | 7,596 | -2.00(-2.30%) |
Apr 29, 2019 | 86.20 | 92.60 | 85.00 | 87.00 | 20,619 | +0.00(+0.00%) |
Apr 26, 2019 | 80.00 | 87.80 | 80.00 | 87.00 | 12,360 | +6.60(+8.21%) |
Apr 25, 2019 | 82.60 | 86.20 | 79.00 | 80.40 | 14,706 | -2.80(-3.37%) |
Apr 24, 2019 | 82.20 | 90.00 | 81.00 | 83.20 | 38,611 | +2.20(+2.72%) |
Apr 23, 2019 | 76.80 | 81.60 | 73.00 | 81.00 | 23,744 | +3.80(+4.92%) |
Apr 22, 2019 | 69.60 | 78.80 | 69.60 | 77.20 | 20,559 | +6.40(+9.04%) |
Apr 18, 2019 | 71.00 | 72.00 | 69.40 | 70.80 | 4,230 | -0.80(-1.12%) |
Apr 17, 2019 | 70.40 | 72.00 | 69.80 | 71.60 | 2,351 | +1.60(+2.29%) |
Apr 16, 2019 | 67.60 | 71.60 | 67.60 | 70.00 | 2,943 | +2.40(+3.55%) |
Apr 15, 2019 | 70.20 | 73.60 | 66.80 | 67.60 | 7,974 | -2.60(-3.70%) |
Apr 12, 2019 | 72.00 | 72.96 | 70.00 | 70.20 | 3,480 | -0.80(-1.13%) |
Apr 11, 2019 | 72.80 | 73.00 | 70.60 | 71.00 | 9,006 | -1.60(-2.20%) |
Apr 10, 2019 | 75.20 | 75.70 | 72.01 | 72.60 | 6,786 | -3.20(-4.22%) |
Apr 09, 2019 | 75.40 | 77.00 | 74.00 | 75.80 | 10,109 | +0.40(+0.53%) |
Apr 08, 2019 | 74.40 | 76.00 | 70.20 | 75.40 | 17,290 | +1.40(+1.89%) |
Apr 05, 2019 | 71.20 | 76.40 | 71.20 | 74.00 | 36,230 | +4.00(+5.71%) |
Apr 04, 2019 | 66.80 | 71.60 | 66.40 | 70.00 | 24,160 | +2.60(+3.86%) |
Apr 03, 2019 | 64.00 | 67.60 | 64.00 | 67.40 | 11,710 | +3.60(+5.64%) |
Apr 02, 2019 | 66.80 | 71.00 | 62.60 | 63.80 | 54,166 | +0.20(+0.31%) |
Apr 01, 2019 | 65.00 | 66.80 | 63.00 | 63.60 | 5,940 | -1.00(-1.55%) |
Mar 29, 2019 | 62.60 | 66.80 | 62.60 | 64.60 | 6,080 | +2.00(+3.19%) |
Mar 28, 2019 | 62.80 | 68.60 | 61.00 | 62.60 | 18,765 | -0.40(-0.63%) |
Mar 27, 2019 | 58.60 | 63.80 | 58.00 | 63.00 | 11,184 | +3.80(+6.42%) |
Mar 26, 2019 | 60.40 | 62.20 | 58.00 | 59.20 | 7,176 | -1.20(-1.99%) |
Mar 25, 2019 | 57.20 | 62.80 | 55.60 | 60.40 | 14,280 | +3.80(+6.71%) |
Mar 22, 2019 | 59.00 | 60.13 | 56.40 | 56.60 | 12,775 | -3.00(-5.03%) |
Mar 21, 2019 | 62.60 | 63.00 | 59.60 | 59.60 | 14,586 | -3.80(-5.99%) |
Mar 20, 2019 | 61.80 | 65.40 | 60.60 | 63.40 | 22,555 | +1.00(+1.60%) |
Mar 19, 2019 | 63.40 | 65.00 | 61.40 | 62.40 | 14,596 | -1.00(-1.58%) |
Mar 18, 2019 | 57.20 | 65.60 | 55.40 | 63.40 | 56,376 | +3.20(+5.32%) |
Mar 15, 2019 | 83.20 | 86.00 | 60.00 | 60.20 | 705,420 | +11.20(+22.86%) |
Mar 14, 2019 | 48.60 | 49.60 | 48.40 | 49.00 | 101,602 | +0.00(+0.00%) |
Mar 13, 2019 | 49.40 | 49.40 | 47.00 | 49.00 | 7,617 | +1.20(+2.51%) |
Mar 12, 2019 | 48.00 | 49.00 | 47.40 | 47.80 | 8,119 | -0.20(-0.42%) |
Mar 11, 2019 | 47.60 | 49.00 | 46.60 | 48.00 | 4,207 | +0.60(+1.27%) |
Mar 08, 2019 | 49.20 | 50.00 | 47.40 | 47.40 | 11,015 | -2.60(-5.20%) |
Mar 07, 2019 | 53.40 | 53.80 | 48.00 | 50.00 | 13,747 | -2.20(-4.21%) |
Mar 06, 2019 | 48.80 | 55.20 | 47.60 | 52.20 | 27,194 | +3.00(+6.10%) |
Mar 05, 2019 | 50.00 | 50.80 | 48.00 | 49.20 | 8,726 | +0.80(+1.65%) |
Mar 04, 2019 | 48.80 | 50.00 | 47.00 | 48.40 | 18,461 | -0.60(-1.22%) |