Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 83.98 | 83.98 | 79.50 | 80.21 | 6,601 | -2.11(-2.56%) |
May 30, 2019 | 78.00 | 82.32 | 78.00 | 82.32 | 3,472 | +2.84(+3.57%) |
May 29, 2019 | 83.16 | 83.16 | 79.13 | 79.48 | 5,174 | -4.41(-5.26%) |
May 28, 2019 | 84.78 | 85.15 | 82.11 | 83.89 | 14,285 | -1.33(-1.56%) |
May 27, 2019 | 85.13 | 85.22 | 85.13 | 85.22 | 548 | +1.03(+1.22%) |
May 24, 2019 | 84.59 | 85.11 | 83.61 | 84.19 | 1,786 | +1.44(+1.74%) |
May 23, 2019 | 84.50 | 84.50 | 80.81 | 82.75 | 2,881 | -1.49(-1.77%) |
May 22, 2019 | 85.35 | 85.35 | 82.05 | 84.24 | 1,011 | -0.67(-0.79%) |
May 21, 2019 | 84.22 | 86.15 | 81.56 | 84.91 | 6,255 | -1.15(-1.34%) |
May 17, 2019 | 86.06 | 86.06 | 86.06 | 0 | -1.69(-1.93%) | |
May 16, 2019 | 92.00 | 92.00 | 87.41 | 87.75 | 3,791 | -2.33(-2.59%) |
May 15, 2019 | 85.02 | 92.40 | 85.02 | 90.08 | 2,111 | +4.00(+4.65%) |
May 14, 2019 | 89.25 | 89.25 | 85.70 | 86.08 | 2,148 | -3.69(-4.11%) |
May 13, 2019 | 88.50 | 89.77 | 87.41 | 89.77 | 2,180 | -0.03(-0.03%) |
May 10, 2019 | 92.36 | 92.87 | 89.80 | 89.80 | 5,544 | -3.07(-3.31%) |
May 09, 2019 | 113.42 | 113.42 | 90.56 | 92.87 | 9,269 | -22.47(-19.48%) |
May 08, 2019 | 114.49 | 116.58 | 114.49 | 115.34 | 4,700 | +0.68(+0.59%) |
May 07, 2019 | 115.71 | 116.43 | 114.52 | 114.66 | 1,806 | -2.55(-2.18%) |
May 06, 2019 | 116.95 | 117.21 | 116.95 | 117.21 | 630 | +0.56(+0.48%) |
May 03, 2019 | 117.97 | 118.06 | 116.00 | 116.65 | 1,852 | -0.07(-0.06%) |
May 02, 2019 | 116.05 | 116.75 | 116.05 | 116.72 | 904 | +1.09(+0.94%) |
May 01, 2019 | 118.42 | 118.42 | 115.63 | 115.63 | 844 | -2.09(-1.78%) |
Apr 30, 2019 | 116.22 | 117.72 | 116.22 | 117.72 | 826 | +1.49(+1.28%) |
Apr 29, 2019 | 119.43 | 119.43 | 115.87 | 116.23 | 1,662 | -1.56(-1.32%) |
Apr 26, 2019 | 117.79 | 117.79 | 117.79 | 117.79 | 220 | +0.24(+0.20%) |
Apr 25, 2019 | 118.00 | 118.00 | 117.55 | 117.55 | 1,002 | -1.12(-0.94%) |
Apr 24, 2019 | 118.87 | 118.87 | 118.14 | 118.67 | 930 | -0.52(-0.44%) |
Apr 23, 2019 | 119.24 | 120.79 | 119.12 | 119.19 | 989 | +0.94(+0.79%) |
Apr 22, 2019 | 115.70 | 118.25 | 115.70 | 118.25 | 1,461 | +2.60(+2.25%) |
Apr 18, 2019 | 115.65 | 115.65 | 115.65 | 0 | -0.42(-0.36%) | |
Apr 17, 2019 | 115.01 | 116.39 | 114.67 | 116.07 | 1,740 | +0.40(+0.35%) |
Apr 16, 2019 | 119.15 | 119.15 | 115.67 | 115.67 | 4,790 | -3.51(-2.95%) |
Apr 15, 2019 | 118.05 | 119.18 | 118.05 | 119.18 | 3,822 | +1.11(+0.94%) |
Apr 12, 2019 | 116.11 | 119.31 | 116.10 | 118.07 | 5,242 | +2.40(+2.07%) |
Apr 11, 2019 | 114.00 | 117.40 | 114.00 | 115.67 | 1,364 | +2.35(+2.07%) |
Apr 10, 2019 | 111.80 | 113.32 | 111.80 | 113.32 | 1,515 | +1.36(+1.21%) |
Apr 09, 2019 | 110.47 | 111.96 | 110.47 | 111.96 | 1,023 | +3.97(+3.68%) |
Apr 08, 2019 | 109.51 | 109.51 | 107.99 | 107.99 | 1,019 | -2.22(-2.01%) |
Apr 05, 2019 | 109.27 | 110.21 | 109.27 | 110.21 | 869 | +3.67(+3.44%) |
Apr 04, 2019 | 107.50 | 107.50 | 106.47 | 106.54 | 996 | -1.25(-1.16%) |
Apr 03, 2019 | 108.00 | 109.04 | 107.79 | 107.79 | 2,125 | -0.49(-0.45%) |
Apr 02, 2019 | 105.75 | 108.28 | 105.75 | 108.28 | 3,847 | +2.29(+2.16%) |
Apr 01, 2019 | 108.27 | 108.27 | 105.83 | 105.99 | 4,295 | -0.81(-0.76%) |
Mar 29, 2019 | 107.97 | 110.50 | 106.80 | 106.80 | 2,617 | -1.97(-1.81%) |
Mar 28, 2019 | 105.59 | 109.43 | 105.59 | 108.77 | 3,570 | +3.27(+3.10%) |
Mar 27, 2019 | 105.37 | 106.00 | 105.37 | 105.50 | 729 | -0.11(-0.10%) |
Mar 26, 2019 | 106.55 | 106.55 | 105.61 | 105.61 | 2,540 | +0.41(+0.39%) |
Mar 25, 2019 | 105.99 | 106.02 | 105.20 | 105.20 | 472 | -1.02(-0.96%) |
Mar 22, 2019 | 107.00 | 107.00 | 106.22 | 106.22 | 964 | -2.02(-1.87%) |
Mar 21, 2019 | 104.00 | 109.02 | 104.00 | 108.24 | 5,314 | +2.67(+2.53%) |
Mar 20, 2019 | 107.99 | 107.99 | 105.55 | 105.57 | 3,368 | -1.54(-1.44%) |
Mar 19, 2019 | 108.00 | 108.00 | 106.42 | 107.11 | 1,326 | +0.38(+0.36%) |
Mar 18, 2019 | 106.49 | 106.73 | 105.60 | 106.73 | 1,522 | +0.99(+0.94%) |
Mar 15, 2019 | 105.00 | 106.50 | 105.00 | 105.74 | 2,006 | -0.13(-0.12%) |
Mar 14, 2019 | 102.29 | 105.87 | 102.29 | 105.87 | 2,389 | +3.54(+3.46%) |
Mar 13, 2019 | 103.90 | 103.90 | 101.30 | 102.33 | 2,946 | +0.74(+0.73%) |
Mar 12, 2019 | 103.49 | 103.53 | 101.59 | 101.59 | 6,377 | -2.55(-2.45%) |
Mar 11, 2019 | 103.09 | 104.14 | 103.09 | 104.14 | 3,602 | +1.10(+1.07%) |
Mar 08, 2019 | 100.80 | 103.28 | 100.73 | 103.04 | 2,372 | +1.57(+1.55%) |
Mar 07, 2019 | 102.03 | 103.31 | 101.47 | 101.47 | 4,412 | -1.03(-1.00%) |
Mar 06, 2019 | 102.60 | 103.42 | 102.50 | 102.50 | 2,678 | -0.29(-0.28%) |
Mar 05, 2019 | 102.18 | 102.79 | 101.22 | 102.79 | 1,220 | +2.76(+2.76%) |
Mar 04, 2019 | 104.00 | 104.00 | 99.98 | 100.03 | 2,622 | -3.96(-3.81%) |