Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 112.60 | 114.90 | 108.20 | 109.00 | 16,405 | -6.40(-5.55%) |
May 30, 2019 | 117.80 | 126.80 | 114.20 | 115.40 | 35,443 | -4.40(-3.67%) |
May 29, 2019 | 124.00 | 130.60 | 117.00 | 119.80 | 20,356 | -6.00(-4.77%) |
May 28, 2019 | 118.40 | 130.60 | 117.00 | 125.80 | 22,161 | +9.20(+7.89%) |
May 24, 2019 | 115.00 | 118.00 | 112.00 | 116.60 | 9,410 | +1.60(+1.39%) |
May 23, 2019 | 109.60 | 121.60 | 109.00 | 115.00 | 24,793 | +1.20(+1.05%) |
May 22, 2019 | 116.00 | 119.20 | 112.20 | 113.80 | 17,559 | -7.60(-6.26%) |
May 21, 2019 | 116.00 | 125.00 | 107.00 | 121.40 | 29,951 | +1.00(+0.83%) |
May 20, 2019 | 130.20 | 131.60 | 120.00 | 120.40 | 22,608 | -7.40(-5.79%) |
May 17, 2019 | 134.80 | 135.70 | 127.60 | 127.80 | 26,730 | -6.00(-4.48%) |
May 16, 2019 | 139.00 | 147.40 | 132.40 | 133.80 | 30,640 | -8.80(-6.17%) |
May 15, 2019 | 132.60 | 153.60 | 132.00 | 142.60 | 59,204 | +12.60(+9.69%) |
May 14, 2019 | 123.60 | 136.40 | 122.20 | 130.00 | 22,787 | +2.60(+2.04%) |
May 13, 2019 | 130.80 | 131.00 | 122.20 | 127.40 | 22,251 | -3.80(-2.90%) |
May 10, 2019 | 138.00 | 141.00 | 131.00 | 131.20 | 36,405 | -3.40(-2.53%) |
May 09, 2019 | 120.80 | 141.40 | 105.00 | 134.60 | 81,825 | +11.80(+9.61%) |
May 08, 2019 | 138.00 | 139.00 | 122.20 | 122.80 | 55,257 | -19.20(-13.52%) |
May 07, 2019 | 149.40 | 153.40 | 141.00 | 142.00 | 75,044 | -12.00(-7.79%) |
May 06, 2019 | 162.80 | 170.00 | 150.00 | 154.00 | 127,117 | -3.80(-2.41%) |
May 03, 2019 | 181.60 | 182.00 | 140.20 | 157.80 | 142,530 | -25.20(-13.77%) |
May 02, 2019 | 183.60 | 216.00 | 172.00 | 183.00 | 329,490 | +15.00(+8.93%) |
May 01, 2019 | 121.40 | 172.00 | 115.00 | 168.00 | 278,469 | +47.00(+38.84%) |
Apr 30, 2019 | 99.60 | 121.00 | 90.20 | 121.00 | 68,940 | +20.20(+20.04%) |
Apr 29, 2019 | 119.80 | 119.80 | 90.00 | 100.80 | 268,619 | +4.80(+5.00%) |
Apr 26, 2019 | 141.00 | 143.31 | 84.75 | 96.00 | 120,371 | -44.55(-31.70%) |
Apr 25, 2019 | 147.00 | 147.00 | 137.97 | 140.55 | 33,177 | -7.95(-5.35%) |
Apr 24, 2019 | 153.21 | 156.30 | 140.70 | 148.50 | 52,935 | +4.50(+3.12%) |
Apr 23, 2019 | 147.00 | 150.00 | 135.60 | 144.00 | 56,926 | -8.04(-5.29%) |
Apr 22, 2019 | 163.35 | 169.50 | 144.84 | 152.04 | 108,340 | +9.54(+6.69%) |
Apr 18, 2019 | 143.94 | 163.50 | 129.00 | 142.50 | 169,431 | +19.50(+15.85%) |
Apr 17, 2019 | 139.20 | 156.00 | 114.00 | 123.00 | 133,572 | -21.00(-14.58%) |
Apr 16, 2019 | 138.60 | 186.36 | 129.87 | 144.00 | 315,529 | +24.87(+20.88%) |
Apr 15, 2019 | 88.20 | 120.00 | 84.60 | 119.13 | 141,431 | +35.13(+41.82%) |
Apr 12, 2019 | 88.20 | 89.40 | 80.70 | 84.00 | 26,989 | +6.00(+7.69%) |
Apr 11, 2019 | 84.00 | 87.00 | 75.00 | 78.00 | 40,923 | -12.00(-13.33%) |
Apr 10, 2019 | 107.85 | 112.50 | 84.00 | 90.00 | 91,695 | -6.00(-6.25%) |
Apr 09, 2019 | 81.90 | 114.00 | 75.00 | 96.00 | 225,790 | +22.83(+31.20%) |
Apr 08, 2019 | 58.20 | 92.40 | 54.99 | 73.17 | 265,674 | +28.20(+62.71%) |
Apr 05, 2019 | 39.00 | 47.10 | 37.35 | 44.97 | 33,713 | +7.02(+18.50%) |
Apr 04, 2019 | 41.04 | 42.00 | 37.20 | 37.95 | 9,913 | -4.02(-9.58%) |
Apr 03, 2019 | 42.00 | 46.47 | 39.00 | 41.97 | 26,989 | +4.05(+10.68%) |
Apr 02, 2019 | 42.00 | 42.00 | 36.00 | 37.92 | 8,287 | -1.08(-2.77%) |
Apr 01, 2019 | 39.00 | 45.00 | 39.00 | 39.00 | 8,761 | +1.50(+4.00%) |
Mar 29, 2019 | 40.80 | 40.80 | 36.75 | 37.50 | 6,986 | -3.00(-7.41%) |
Mar 28, 2019 | 36.00 | 40.50 | 36.00 | 40.50 | 6,313 | +3.78(+10.29%) |
Mar 27, 2019 | 42.00 | 42.00 | 33.03 | 36.72 | 14,485 | -5.28(-12.57%) |
Mar 26, 2019 | 43.71 | 44.49 | 40.71 | 42.00 | 7,223 | -3.00(-6.67%) |
Mar 25, 2019 | 45.00 | 45.00 | 42.00 | 45.00 | 3,975 | -0.18(-0.40%) |
Mar 22, 2019 | 45.75 | 47.85 | 44.40 | 45.18 | 5,197 | -1.32(-2.84%) |
Mar 21, 2019 | 48.60 | 48.60 | 46.50 | 46.50 | 6,253 | -0.42(-0.90%) |
Mar 20, 2019 | 50.76 | 50.76 | 46.50 | 46.92 | 6,604 | -0.93(-1.94%) |
Mar 19, 2019 | 45.27 | 52.50 | 44.10 | 47.85 | 19,842 | +2.31(+5.07%) |
Mar 18, 2019 | 45.03 | 47.10 | 42.93 | 45.54 | 11,626 | -0.78(-1.68%) |
Mar 15, 2019 | 47.40 | 50.10 | 45.51 | 46.32 | 7,834 | -0.15(-0.32%) |
Mar 14, 2019 | 45.48 | 47.40 | 45.00 | 46.47 | 5,518 | -0.63(-1.34%) |
Mar 13, 2019 | 48.00 | 48.00 | 45.00 | 47.10 | 6,570 | -0.60(-1.26%) |
Mar 12, 2019 | 50.43 | 50.70 | 46.50 | 47.70 | 9,746 | -0.30(-0.62%) |
Mar 11, 2019 | 48.00 | 51.00 | 42.00 | 48.00 | 24,461 | +4.65(+10.73%) |
Mar 08, 2019 | 45.00 | 46.53 | 42.60 | 43.35 | 9,381 | -3.15(-6.77%) |
Mar 07, 2019 | 46.80 | 48.75 | 45.60 | 46.50 | 7,426 | -1.50(-3.12%) |
Mar 06, 2019 | 48.00 | 51.00 | 48.00 | 48.00 | 8,540 | -1.89(-3.79%) |
Mar 05, 2019 | 54.00 | 56.10 | 49.05 | 49.89 | 28,705 | +1.26(+2.59%) |
Mar 04, 2019 | 48.00 | 50.37 | 46.56 | 48.63 | 6,190 | +0.63(+1.31%) |