Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 48.90 | 51.90 | 48.60 | 51.60 | 3,436 | +2.70(+5.52%) |
May 30, 2019 | 52.80 | 54.00 | 48.60 | 48.90 | 2,475 | -4.50(-8.43%) |
May 29, 2019 | 55.50 | 55.50 | 48.57 | 53.40 | 4,460 | -2.10(-3.78%) |
May 28, 2019 | 59.10 | 59.40 | 54.90 | 55.50 | 1,313 | -3.30(-5.61%) |
May 24, 2019 | 56.70 | 59.70 | 55.50 | 58.80 | 2,450 | +2.70(+4.81%) |
May 23, 2019 | 60.60 | 60.90 | 55.50 | 56.10 | 3,538 | -3.90(-6.50%) |
May 22, 2019 | 58.20 | 60.60 | 57.00 | 60.00 | 1,696 | +1.80(+3.09%) |
May 21, 2019 | 60.60 | 61.20 | 56.10 | 58.20 | 2,476 | -1.80(-3.00%) |
May 20, 2019 | 61.20 | 62.10 | 57.90 | 60.00 | 2,907 | -1.20(-1.96%) |
May 17, 2019 | 63.00 | 63.00 | 60.90 | 61.20 | 1,393 | -1.80(-2.86%) |
May 16, 2019 | 66.30 | 66.33 | 63.00 | 63.00 | 2,244 | -3.90(-5.83%) |
May 15, 2019 | 66.00 | 68.70 | 61.50 | 66.90 | 3,281 | +0.90(+1.36%) |
May 14, 2019 | 74.10 | 75.32 | 65.40 | 66.00 | 2,728 | -7.50(-10.20%) |
May 13, 2019 | 78.00 | 78.00 | 73.50 | 73.50 | 2,673 | -3.00(-3.92%) |
May 10, 2019 | 76.80 | 78.97 | 75.60 | 76.50 | 2,866 | -2.70(-3.41%) |
May 09, 2019 | 75.90 | 80.70 | 75.60 | 79.20 | 1,694 | +3.60(+4.76%) |
May 08, 2019 | 82.80 | 84.00 | 75.00 | 75.60 | 4,586 | -8.70(-10.32%) |
May 07, 2019 | 82.50 | 86.70 | 82.50 | 84.30 | 3,401 | +2.40(+2.93%) |
May 06, 2019 | 87.00 | 87.30 | 78.30 | 81.90 | 4,156 | -6.90(-7.77%) |
May 03, 2019 | 82.80 | 94.50 | 75.00 | 88.80 | 10,376 | +16.80(+23.33%) |
May 02, 2019 | 84.00 | 89.70 | 66.30 | 72.00 | 4,755 | -11.10(-13.36%) |
May 01, 2019 | 72.90 | 84.00 | 72.30 | 83.10 | 3,446 | +9.60(+13.06%) |
Apr 30, 2019 | 74.10 | 78.30 | 72.30 | 73.50 | 2,480 | +0.30(+0.41%) |
Apr 29, 2019 | 76.35 | 78.90 | 72.60 | 73.20 | 1,717 | -1.80(-2.40%) |
Apr 26, 2019 | 73.50 | 76.50 | 73.50 | 75.00 | 4,240 | +4.20(+5.93%) |
Apr 25, 2019 | 67.50 | 71.70 | 67.50 | 70.80 | 2,654 | +3.00(+4.42%) |
Apr 24, 2019 | 68.40 | 70.20 | 63.30 | 67.80 | 1,562 | -0.30(-0.44%) |
Apr 23, 2019 | 66.90 | 68.10 | 66.00 | 68.10 | 1,970 | +1.50(+2.25%) |
Apr 22, 2019 | 69.00 | 70.80 | 66.30 | 66.60 | 2,905 | -5.40(-7.50%) |
Apr 18, 2019 | 73.50 | 75.00 | 63.90 | 72.00 | 4,916 | -1.80(-2.44%) |
Apr 17, 2019 | 78.60 | 85.20 | 73.50 | 73.80 | 3,857 | -6.00(-7.52%) |
Apr 16, 2019 | 76.20 | 80.10 | 69.60 | 79.80 | 5,524 | +2.40(+3.10%) |
Apr 15, 2019 | 86.40 | 86.40 | 76.20 | 77.40 | 4,582 | -7.80(-9.15%) |
Apr 12, 2019 | 91.50 | 94.80 | 84.00 | 85.20 | 4,303 | -4.80(-5.33%) |
Apr 11, 2019 | 95.70 | 96.30 | 88.80 | 90.00 | 2,185 | -5.70(-5.96%) |
Apr 10, 2019 | 94.20 | 96.90 | 91.80 | 95.70 | 1,016 | +1.20(+1.27%) |
Apr 09, 2019 | 96.60 | 97.20 | 93.00 | 94.50 | 1,436 | -2.70(-2.78%) |
Apr 08, 2019 | 96.60 | 99.16 | 95.10 | 97.20 | 1,277 | -0.90(-0.92%) |
Apr 05, 2019 | 98.10 | 99.60 | 96.60 | 98.10 | 930 | +0.90(+0.93%) |
Apr 04, 2019 | 96.30 | 99.60 | 94.80 | 97.20 | 897 | -0.60(-0.61%) |
Apr 03, 2019 | 100.20 | 100.20 | 95.58 | 97.80 | 622 | -1.20(-1.21%) |
Apr 02, 2019 | 96.60 | 99.30 | 93.90 | 99.00 | 1,252 | +2.40(+2.48%) |
Apr 01, 2019 | 98.70 | 99.30 | 94.80 | 96.60 | 1,529 | -1.20(-1.23%) |
Mar 29, 2019 | 96.00 | 100.20 | 93.90 | 97.80 | 2,216 | +2.40(+2.52%) |
Mar 28, 2019 | 94.50 | 96.60 | 93.00 | 95.40 | 896 | +2.10(+2.25%) |
Mar 27, 2019 | 93.00 | 95.70 | 92.10 | 93.30 | 1,460 | -1.50(-1.58%) |
Mar 26, 2019 | 96.30 | 96.30 | 91.50 | 94.80 | 1,107 | -1.20(-1.25%) |
Mar 25, 2019 | 91.20 | 98.40 | 89.40 | 96.00 | 1,829 | +3.30(+3.56%) |
Mar 22, 2019 | 95.40 | 97.50 | 90.90 | 92.70 | 2,463 | -3.30(-3.44%) |
Mar 21, 2019 | 96.60 | 96.60 | 94.50 | 96.00 | 767 | -1.20(-1.23%) |
Mar 20, 2019 | 96.00 | 101.40 | 93.00 | 97.20 | 1,722 | +0.90(+0.93%) |
Mar 19, 2019 | 98.40 | 102.00 | 94.65 | 96.30 | 2,376 | -7.80(-7.49%) |
Mar 18, 2019 | 111.30 | 111.30 | 96.90 | 104.10 | 4,360 | -9.90(-8.68%) |
Mar 15, 2019 | 93.60 | 114.00 | 90.30 | 114.00 | 11,163 | +20.10(+21.41%) |
Mar 14, 2019 | 91.50 | 96.30 | 90.30 | 93.90 | 1,233 | +2.40(+2.62%) |
Mar 13, 2019 | 93.00 | 97.35 | 88.80 | 91.50 | 3,545 | +0.60(+0.66%) |
Mar 12, 2019 | 90.30 | 91.50 | 89.40 | 90.90 | 925 | +0.30(+0.33%) |
Mar 11, 2019 | 92.70 | 92.70 | 88.80 | 90.60 | 1,579 | -1.20(-1.31%) |
Mar 08, 2019 | 89.70 | 94.80 | 89.70 | 91.80 | 903 | +2.40(+2.68%) |
Mar 07, 2019 | 93.30 | 93.30 | 89.10 | 89.40 | 3,697 | -3.00(-3.25%) |
Mar 06, 2019 | 95.40 | 96.90 | 92.40 | 92.40 | 1,610 | -2.70(-2.84%) |
Mar 05, 2019 | 96.00 | 98.40 | 92.70 | 95.10 | 1,430 | -2.10(-2.16%) |
Mar 04, 2019 | 102.90 | 102.90 | 94.80 | 97.20 | 2,124 | -4.80(-4.71%) |