Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 73.75 | 76.75 | 72.50 | 75.00 | 4,008 | +1.00(+1.35%) |
May 30, 2019 | 76.00 | 77.00 | 73.75 | 74.00 | 4,872 | -2.75(-3.58%) |
May 29, 2019 | 78.75 | 80.50 | 76.25 | 76.75 | 2,724 | -2.00(-2.54%) |
May 28, 2019 | 78.50 | 80.50 | 77.50 | 78.75 | 2,553 | +0.25(+0.32%) |
May 24, 2019 | 80.25 | 81.00 | 77.50 | 78.50 | 2,376 | -1.25(-1.57%) |
May 23, 2019 | 78.25 | 82.00 | 78.25 | 79.75 | 2,667 | +1.00(+1.27%) |
May 22, 2019 | 80.25 | 80.75 | 78.00 | 78.75 | 1,872 | -1.75(-2.17%) |
May 21, 2019 | 79.50 | 84.02 | 79.00 | 80.50 | 4,236 | +1.00(+1.26%) |
May 20, 2019 | 79.75 | 81.00 | 77.94 | 79.50 | 2,669 | +0.25(+0.32%) |
May 17, 2019 | 82.50 | 82.50 | 76.50 | 79.25 | 7,188 | -3.25(-3.94%) |
May 16, 2019 | 83.75 | 87.00 | 81.75 | 82.50 | 3,253 | -0.50(-0.60%) |
May 15, 2019 | 79.00 | 85.25 | 79.00 | 83.00 | 6,225 | +4.25(+5.40%) |
May 14, 2019 | 76.75 | 80.97 | 73.25 | 78.75 | 6,044 | +3.00(+3.96%) |
May 13, 2019 | 79.00 | 79.36 | 74.00 | 75.75 | 7,522 | -4.00(-5.02%) |
May 10, 2019 | 78.25 | 80.75 | 77.50 | 79.75 | 4,584 | +0.50(+0.63%) |
May 09, 2019 | 83.75 | 85.00 | 78.25 | 79.25 | 7,667 | -5.00(-5.93%) |
May 08, 2019 | 90.00 | 92.75 | 82.25 | 84.25 | 16,477 | -10.75(-11.32%) |
May 07, 2019 | 93.75 | 96.75 | 93.75 | 95.00 | 3,583 | +0.50(+0.53%) |
May 06, 2019 | 92.00 | 94.50 | 89.50 | 94.50 | 5,192 | +2.00(+2.16%) |
May 03, 2019 | 87.75 | 93.25 | 86.75 | 92.50 | 5,000 | +5.25(+6.02%) |
May 02, 2019 | 91.75 | 91.75 | 84.50 | 87.25 | 9,761 | -3.25(-3.59%) |
May 01, 2019 | 99.00 | 99.29 | 90.50 | 90.50 | 13,179 | -9.00(-9.05%) |
Apr 30, 2019 | 102.25 | 102.50 | 98.00 | 99.50 | 3,774 | -3.75(-3.63%) |
Apr 29, 2019 | 103.75 | 105.43 | 100.50 | 103.25 | 4,402 | +2.75(+2.74%) |
Apr 26, 2019 | 97.75 | 100.75 | 97.75 | 100.50 | 3,728 | +3.00(+3.08%) |
Apr 25, 2019 | 96.75 | 102.00 | 96.75 | 97.50 | 8,686 | +1.25(+1.30%) |
Apr 24, 2019 | 101.25 | 102.50 | 95.50 | 96.25 | 7,199 | -4.25(-4.23%) |
Apr 23, 2019 | 98.25 | 102.25 | 98.00 | 100.50 | 11,909 | +1.25(+1.26%) |
Apr 22, 2019 | 106.25 | 108.84 | 97.00 | 99.25 | 18,290 | -7.00(-6.59%) |
Apr 18, 2019 | 108.50 | 109.53 | 105.25 | 106.25 | 5,564 | -1.50(-1.39%) |
Apr 17, 2019 | 108.50 | 110.00 | 103.00 | 107.75 | 11,745 | -1.00(-0.92%) |
Apr 16, 2019 | 111.25 | 114.12 | 107.75 | 108.75 | 7,896 | -3.25(-2.90%) |
Apr 15, 2019 | 115.25 | 118.00 | 106.00 | 112.00 | 17,441 | -3.75(-3.24%) |
Apr 12, 2019 | 115.00 | 119.75 | 115.00 | 115.75 | 6,876 | +0.75(+0.65%) |
Apr 11, 2019 | 128.75 | 129.25 | 113.50 | 115.00 | 24,859 | -14.50(-11.20%) |
Apr 10, 2019 | 130.25 | 133.50 | 128.75 | 129.50 | 6,595 | -0.75(-0.58%) |
Apr 09, 2019 | 135.00 | 135.75 | 127.75 | 130.25 | 9,069 | -4.75(-3.52%) |
Apr 08, 2019 | 134.50 | 137.25 | 132.50 | 135.00 | 8,983 | -0.75(-0.55%) |
Apr 05, 2019 | 137.00 | 139.25 | 133.62 | 135.75 | 12,744 | +0.00(+0.00%) |
Apr 04, 2019 | 127.50 | 137.00 | 126.00 | 135.75 | 16,500 | +7.00(+5.44%) |
Apr 03, 2019 | 132.00 | 134.50 | 126.25 | 128.75 | 14,387 | -1.00(-0.77%) |
Apr 02, 2019 | 128.50 | 132.25 | 117.00 | 129.75 | 25,952 | +2.25(+1.76%) |
Apr 01, 2019 | 117.75 | 130.00 | 116.50 | 127.50 | 34,866 | +11.25(+9.68%) |
Mar 29, 2019 | 103.75 | 117.67 | 103.75 | 116.25 | 31,460 | +13.00(+12.59%) |
Mar 28, 2019 | 101.75 | 103.75 | 101.75 | 103.25 | 1,715 | +1.75(+1.72%) |
Mar 27, 2019 | 102.25 | 104.50 | 100.00 | 101.50 | 8,521 | -2.25(-2.17%) |
Mar 26, 2019 | 105.75 | 105.75 | 101.75 | 103.75 | 9,313 | -1.00(-0.95%) |
Mar 25, 2019 | 103.25 | 107.00 | 100.00 | 104.75 | 8,707 | +1.25(+1.21%) |
Mar 22, 2019 | 105.75 | 106.25 | 99.25 | 103.50 | 8,180 | -3.25(-3.04%) |
Mar 21, 2019 | 105.75 | 108.25 | 104.00 | 106.75 | 11,153 | +1.50(+1.43%) |
Mar 20, 2019 | 105.50 | 106.25 | 103.75 | 105.25 | 8,247 | -0.25(-0.24%) |
Mar 19, 2019 | 100.50 | 105.75 | 100.50 | 105.50 | 14,897 | +5.50(+5.50%) |
Mar 18, 2019 | 99.75 | 103.25 | 97.25 | 100.00 | 11,501 | +1.00(+1.01%) |
Mar 15, 2019 | 99.50 | 99.50 | 95.25 | 99.00 | 8,360 | -0.50(-0.50%) |
Mar 14, 2019 | 99.00 | 100.50 | 98.40 | 99.50 | 5,886 | -0.50(-0.50%) |
Mar 13, 2019 | 94.00 | 101.00 | 93.75 | 100.00 | 18,097 | +7.75(+8.40%) |
Mar 12, 2019 | 92.00 | 92.50 | 90.00 | 92.25 | 9,414 | +0.50(+0.54%) |
Mar 11, 2019 | 91.75 | 93.67 | 90.00 | 91.75 | 4,286 | +0.50(+0.55%) |
Mar 08, 2019 | 87.50 | 93.00 | 87.50 | 91.25 | 5,920 | +1.00(+1.11%) |
Mar 07, 2019 | 87.50 | 92.50 | 87.50 | 90.25 | 6,172 | +0.25(+0.28%) |
Mar 06, 2019 | 94.75 | 95.25 | 88.25 | 90.00 | 10,626 | -6.50(-6.74%) |
Mar 05, 2019 | 92.00 | 97.75 | 91.50 | 96.50 | 10,322 | +2.00(+2.12%) |
Mar 04, 2019 | 99.00 | 100.50 | 90.25 | 94.50 | 16,941 | -5.50(-5.50%) |