Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 78.80 | 84.00 | 77.00 | 80.00 | 2,950 | +0.80(+1.01%) |
Jun 27, 2019 | 72.40 | 80.00 | 70.80 | 79.20 | 2,945 | +6.40(+8.79%) |
Jun 26, 2019 | 74.00 | 78.40 | 70.05 | 72.80 | 2,427 | -0.80(-1.09%) |
Jun 25, 2019 | 76.80 | 82.00 | 72.40 | 73.60 | 2,775 | -4.00(-5.15%) |
Jun 24, 2019 | 81.60 | 88.61 | 77.60 | 77.60 | 3,313 | -0.80(-1.02%) |
Jun 21, 2019 | 96.80 | 100.00 | 78.00 | 78.40 | 4,320 | -17.60(-18.33%) |
Jun 20, 2019 | 106.40 | 110.00 | 95.60 | 96.00 | 6,841 | -7.20(-6.98%) |
Jun 19, 2019 | 88.80 | 108.00 | 88.80 | 103.20 | 11,579 | +15.20(+17.27%) |
Jun 18, 2019 | 77.20 | 90.00 | 73.20 | 88.00 | 4,051 | +10.00(+12.82%) |
Jun 17, 2019 | 68.80 | 82.00 | 67.60 | 78.00 | 4,869 | +9.60(+14.04%) |
Jun 14, 2019 | 69.20 | 71.60 | 65.60 | 68.40 | 2,687 | -1.60(-2.29%) |
Jun 13, 2019 | 69.60 | 71.20 | 68.00 | 70.00 | 1,270 | +1.20(+1.74%) |
Jun 12, 2019 | 69.20 | 72.00 | 67.20 | 68.80 | 1,122 | -1.20(-1.71%) |
Jun 11, 2019 | 76.00 | 76.00 | 69.20 | 70.00 | 1,556 | -6.00(-7.89%) |
Jun 10, 2019 | 72.80 | 76.00 | 72.00 | 76.00 | 1,598 | +4.40(+6.15%) |
Jun 07, 2019 | 74.40 | 76.00 | 70.40 | 71.60 | 1,277 | -3.57(-4.75%) |
Jun 06, 2019 | 73.06 | 77.20 | 72.00 | 75.17 | 1,034 | +1.57(+2.14%) |
Jun 05, 2019 | 74.00 | 75.20 | 72.80 | 73.60 | 1,092 | -0.80(-1.08%) |
Jun 04, 2019 | 76.00 | 76.00 | 72.80 | 74.40 | 548 | -0.40(-0.53%) |
Jun 03, 2019 | 72.00 | 76.00 | 72.00 | 74.80 | 811 | +2.80(+3.89%) |
May 31, 2019 | 77.60 | 77.60 | 69.20 | 72.00 | 2,015 | -5.60(-7.22%) |
May 30, 2019 | 87.60 | 87.83 | 77.60 | 77.60 | 2,403 | -8.00(-9.35%) |
May 29, 2019 | 78.80 | 88.00 | 78.40 | 85.60 | 3,408 | +9.20(+12.04%) |
May 28, 2019 | 72.80 | 79.60 | 72.80 | 76.40 | 3,187 | +3.60(+4.95%) |
May 24, 2019 | 70.00 | 74.00 | 70.00 | 72.80 | 3,065 | +4.40(+6.43%) |
May 23, 2019 | 69.20 | 71.12 | 67.20 | 68.40 | 2,076 | -3.20(-4.47%) |
May 22, 2019 | 74.00 | 76.20 | 68.40 | 71.60 | 4,604 | -3.06(-4.09%) |
May 21, 2019 | 78.00 | 78.00 | 74.03 | 74.66 | 2,580 | -3.34(-4.29%) |
May 20, 2019 | 80.80 | 80.80 | 76.00 | 78.00 | 2,525 | -2.80(-3.47%) |
May 17, 2019 | 81.60 | 81.60 | 78.00 | 80.80 | 1,415 | +0.40(+0.50%) |
May 16, 2019 | 80.00 | 86.00 | 78.00 | 80.40 | 6,230 | -1.60(-1.95%) |
May 15, 2019 | 80.00 | 83.60 | 79.20 | 82.00 | 3,904 | +1.20(+1.49%) |
May 14, 2019 | 79.60 | 84.00 | 78.40 | 80.80 | 8,539 | +2.40(+3.06%) |
May 13, 2019 | 84.00 | 84.40 | 77.20 | 78.40 | 5,677 | -5.60(-6.67%) |
May 10, 2019 | 82.00 | 85.60 | 81.60 | 84.00 | 1,107 | +1.60(+1.94%) |
May 09, 2019 | 84.80 | 87.60 | 81.80 | 82.40 | 907 | -2.80(-3.29%) |
May 08, 2019 | 81.60 | 86.00 | 81.60 | 85.20 | 1,574 | +3.20(+3.90%) |
May 07, 2019 | 90.00 | 90.00 | 81.60 | 82.00 | 2,820 | -8.00(-8.89%) |
May 06, 2019 | 93.20 | 94.00 | 88.00 | 90.00 | 1,210 | -3.60(-3.85%) |
May 03, 2019 | 96.00 | 98.00 | 86.00 | 93.60 | 3,582 | -1.20(-1.27%) |
May 02, 2019 | 95.60 | 97.90 | 91.60 | 94.80 | 3,085 | +0.80(+0.85%) |
May 01, 2019 | 92.80 | 97.60 | 92.00 | 94.00 | 4,650 | -3.20(-3.29%) |
Apr 30, 2019 | 100.00 | 106.00 | 92.40 | 97.20 | 31,719 | +7.20(+8.00%) |
Apr 29, 2019 | 83.60 | 98.00 | 82.40 | 90.00 | 29,641 | +10.00(+12.50%) |
Apr 26, 2019 | 79.20 | 80.00 | 78.00 | 80.00 | 2,630 | -0.40(-0.50%) |
Apr 25, 2019 | 87.60 | 87.60 | 80.00 | 80.40 | 2,517 | -3.60(-4.29%) |
Apr 24, 2019 | 87.60 | 87.60 | 82.80 | 84.00 | 1,472 | +0.00(+0.00%) |
Apr 23, 2019 | 86.00 | 87.92 | 82.00 | 84.00 | 3,320 | -0.40(-0.47%) |
Apr 22, 2019 | 88.00 | 88.80 | 83.60 | 84.40 | 2,913 | -0.40(-0.47%) |
Apr 18, 2019 | 96.80 | 98.84 | 84.80 | 84.80 | 5,325 | -14.80(-14.86%) |
Apr 17, 2019 | 104.00 | 106.00 | 98.00 | 99.60 | 4,174 | -0.80(-0.80%) |
Apr 16, 2019 | 100.00 | 110.00 | 97.80 | 100.40 | 3,646 | +0.80(+0.80%) |
Apr 15, 2019 | 99.20 | 99.60 | 88.00 | 99.60 | 4,597 | +5.60(+5.96%) |
Apr 12, 2019 | 108.00 | 110.80 | 92.00 | 94.00 | 6,865 | -14.00(-12.96%) |
Apr 11, 2019 | 112.00 | 112.00 | 105.60 | 108.00 | 4,578 | -2.73(-2.47%) |
Apr 10, 2019 | 114.00 | 125.20 | 108.06 | 110.73 | 9,225 | -0.07(-0.06%) |
Apr 09, 2019 | 110.00 | 112.00 | 105.20 | 110.80 | 7,683 | +7.60(+7.36%) |
Apr 08, 2019 | 112.00 | 116.00 | 103.20 | 103.20 | 7,918 | -9.20(-8.19%) |