Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 78.00 | 79.60 | 76.00 | 78.20 | 90 | +2.20(+2.89%) |
May 30, 2019 | 73.80 | 76.00 | 73.80 | 76.00 | 135 | +0.97(+1.29%) |
May 29, 2019 | 78.00 | 78.00 | 75.03 | 75.03 | 89 | -3.54(-4.51%) |
May 28, 2019 | 79.80 | 79.80 | 75.00 | 78.58 | 147 | +2.58(+3.39%) |
May 24, 2019 | 75.00 | 80.00 | 75.00 | 76.00 | 220 | +1.00(+1.33%) |
May 22, 2019 | 75.00 | 75.00 | 75.00 | 0 | -15.00(-16.67%) | |
May 21, 2019 | 57.80 | 90.00 | 55.40 | 90.00 | 157 | +29.60(+49.01%) |
May 20, 2019 | 60.00 | 60.60 | 58.60 | 60.40 | 215 | -4.00(-6.21%) |
May 17, 2019 | 64.20 | 65.00 | 64.00 | 64.40 | 215 | +0.00(+0.00%) |
May 16, 2019 | 57.60 | 64.40 | 57.60 | 64.40 | 249 | +9.00(+16.25%) |
May 15, 2019 | 58.00 | 61.44 | 55.40 | 55.40 | 285 | -4.00(-6.73%) |
May 14, 2019 | 63.20 | 65.36 | 59.40 | 59.40 | 119 | -4.60(-7.19%) |
May 13, 2019 | 64.00 | 64.40 | 64.00 | 64.00 | 195 | +0.00(+0.00%) |
May 10, 2019 | 57.81 | 64.20 | 57.81 | 64.00 | 665 | +1.60(+2.56%) |
May 09, 2019 | 56.00 | 63.00 | 50.00 | 62.40 | 290 | +6.00(+10.64%) |
May 08, 2019 | 56.40 | 56.40 | 56.40 | 56.40 | 5 | -5.28(-8.57%) |
May 07, 2019 | 61.68 | 61.68 | 61.68 | 61.68 | 10 | -2.32(-3.62%) |
May 06, 2019 | 65.78 | 65.78 | 64.00 | 64.00 | 88 | -0.60(-0.93%) |
May 03, 2019 | 57.40 | 64.60 | 57.20 | 64.60 | 740 | +3.42(+5.59%) |
May 02, 2019 | 61.42 | 61.42 | 61.18 | 61.18 | 36 | -7.51(-10.93%) |
Apr 30, 2019 | 68.69 | 68.69 | 68.69 | 0 | -0.31(-0.45%) | |
Apr 29, 2019 | 69.80 | 69.80 | 69.00 | 69.00 | 20 | +2.00(+2.99%) |
Apr 26, 2019 | 68.88 | 68.88 | 67.00 | 67.00 | 85 | +0.40(+0.60%) |
Apr 25, 2019 | 68.00 | 72.20 | 66.00 | 66.60 | 863 | -3.80(-5.40%) |
Apr 24, 2019 | 68.20 | 72.81 | 64.80 | 70.40 | 387 | -2.60(-3.56%) |
Apr 23, 2019 | 74.00 | 77.00 | 69.20 | 73.00 | 1,247 | -4.00(-5.19%) |
Apr 22, 2019 | 80.00 | 80.64 | 74.80 | 77.00 | 947 | +0.40(+0.52%) |
Apr 18, 2019 | 76.60 | 76.60 | 76.60 | 0 | +0.00(+0.00%) | |
Apr 17, 2019 | 84.80 | 84.80 | 76.60 | 76.60 | 1,175 | -1.00(-1.29%) |
Apr 16, 2019 | 79.00 | 79.00 | 77.00 | 77.60 | 198 | +0.60(+0.78%) |
Apr 15, 2019 | 77.00 | 77.40 | 77.00 | 77.00 | 135 | -1.00(-1.28%) |
Apr 12, 2019 | 72.80 | 79.00 | 72.80 | 78.00 | 120 | +2.42(+3.21%) |
Apr 11, 2019 | 76.58 | 81.00 | 64.00 | 75.58 | 2,807 | -2.42(-3.11%) |
Apr 10, 2019 | 81.00 | 81.00 | 78.00 | 78.00 | 355 | -3.36(-4.13%) |
Apr 09, 2019 | 78.80 | 82.90 | 78.80 | 81.36 | 828 | +2.36(+2.98%) |
Apr 08, 2019 | 79.85 | 79.85 | 78.40 | 79.00 | 158 | +0.10(+0.13%) |
Apr 05, 2019 | 78.90 | 78.90 | 78.90 | 0 | +0.00(+0.00%) | |
Apr 04, 2019 | 79.00 | 79.41 | 78.20 | 78.90 | 262 | -0.70(-0.88%) |
Apr 03, 2019 | 78.00 | 79.60 | 76.40 | 79.60 | 299 | -1.20(-1.49%) |
Apr 02, 2019 | 81.37 | 81.37 | 80.80 | 80.80 | 13 | +1.62(+2.05%) |
Apr 01, 2019 | 80.20 | 80.20 | 78.60 | 79.18 | 239 | -1.82(-2.25%) |
Mar 29, 2019 | 79.97 | 82.00 | 79.97 | 81.00 | 705 | +1.20(+1.50%) |
Mar 28, 2019 | 82.80 | 82.80 | 79.20 | 79.80 | 49 | -2.60(-3.16%) |
Mar 27, 2019 | 78.40 | 82.40 | 78.40 | 82.40 | 86 | +4.00(+5.10%) |
Mar 26, 2019 | 88.00 | 88.00 | 78.40 | 78.40 | 1,060 | -0.60(-0.76%) |
Mar 25, 2019 | 79.00 | 82.20 | 79.00 | 79.00 | 626 | -1.00(-1.25%) |
Mar 22, 2019 | 77.80 | 80.50 | 77.80 | 80.00 | 650 | +1.00(+1.27%) |
Mar 21, 2019 | 78.62 | 80.46 | 78.62 | 79.00 | 539 | -2.00(-2.47%) |
Mar 20, 2019 | 80.00 | 90.00 | 77.00 | 81.00 | 5,760 | +0.00(+0.00%) |
Mar 19, 2019 | 80.00 | 81.16 | 80.00 | 81.00 | 586 | -0.80(-0.98%) |
Mar 18, 2019 | 80.40 | 82.00 | 80.40 | 81.80 | 1,279 | +0.80(+0.99%) |
Mar 15, 2019 | 80.00 | 81.00 | 79.10 | 81.00 | 650 | +1.00(+1.25%) |
Mar 14, 2019 | 78.40 | 81.00 | 78.40 | 80.00 | 132 | -6.80(-7.83%) |
Mar 13, 2019 | 79.60 | 86.80 | 76.20 | 86.80 | 1,220 | +7.80(+9.87%) |
Mar 12, 2019 | 78.00 | 80.85 | 78.00 | 79.00 | 465 | -1.65(-2.05%) |
Mar 11, 2019 | 83.42 | 83.42 | 78.41 | 80.65 | 1,124 | -1.35(-1.64%) |
Mar 08, 2019 | 82.30 | 84.76 | 81.41 | 82.00 | 295 | -1.00(-1.20%) |
Mar 07, 2019 | 84.50 | 87.24 | 81.22 | 83.00 | 1,041 | +2.00(+2.47%) |
Mar 06, 2019 | 84.60 | 84.60 | 81.00 | 81.00 | 62 | -3.80(-4.48%) |
Mar 05, 2019 | 84.80 | 84.80 | 84.80 | 84.80 | 32 | +7.20(+9.28%) |
Mar 04, 2019 | 78.20 | 81.08 | 77.00 | 77.60 | 1,279 | -3.00(-3.72%) |