Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 61.60 | 63.80 | 58.80 | 59.00 | 10,860 | -3.90(-6.20%) |
May 30, 2019 | 66.00 | 67.60 | 62.00 | 62.90 | 10,608 | -3.30(-4.98%) |
May 29, 2019 | 64.60 | 67.80 | 63.40 | 66.20 | 10,796 | +1.50(+2.32%) |
May 28, 2019 | 67.90 | 69.30 | 64.30 | 64.70 | 15,769 | -3.00(-4.43%) |
May 24, 2019 | 68.60 | 70.70 | 67.40 | 67.70 | 8,880 | -0.50(-0.73%) |
May 23, 2019 | 69.60 | 71.00 | 66.90 | 68.20 | 7,711 | -2.30(-3.26%) |
May 22, 2019 | 70.60 | 71.30 | 68.45 | 70.50 | 6,923 | -0.50(-0.70%) |
May 21, 2019 | 71.00 | 71.30 | 69.90 | 71.00 | 10,402 | +0.10(+0.14%) |
May 20, 2019 | 66.40 | 71.40 | 65.20 | 70.90 | 10,018 | +3.70(+5.51%) |
May 17, 2019 | 67.10 | 68.60 | 65.50 | 67.20 | 8,460 | -0.70(-1.03%) |
May 16, 2019 | 66.80 | 68.00 | 66.30 | 67.90 | 6,620 | +2.20(+3.35%) |
May 15, 2019 | 66.80 | 67.90 | 65.00 | 65.70 | 10,974 | -1.60(-2.38%) |
May 14, 2019 | 70.80 | 71.40 | 66.90 | 67.30 | 17,510 | -3.10(-4.40%) |
May 13, 2019 | 69.20 | 70.70 | 66.80 | 70.40 | 12,550 | -0.60(-0.85%) |
May 10, 2019 | 68.60 | 71.30 | 66.60 | 71.00 | 20,730 | +2.10(+3.05%) |
May 09, 2019 | 66.50 | 69.90 | 64.60 | 68.90 | 8,531 | +1.70(+2.53%) |
May 08, 2019 | 65.50 | 67.60 | 64.80 | 67.20 | 9,343 | +1.70(+2.60%) |
May 07, 2019 | 69.40 | 69.40 | 63.70 | 65.50 | 22,041 | -4.50(-6.43%) |
May 06, 2019 | 67.60 | 70.70 | 67.20 | 70.00 | 19,878 | +1.00(+1.45%) |
May 03, 2019 | 68.60 | 69.50 | 67.20 | 69.00 | 14,090 | +0.60(+0.88%) |
May 02, 2019 | 70.00 | 73.30 | 67.40 | 68.40 | 17,089 | -3.30(-4.60%) |
May 01, 2019 | 74.40 | 74.40 | 69.00 | 71.70 | 13,186 | -0.60(-0.83%) |
Apr 30, 2019 | 70.80 | 72.90 | 70.20 | 72.30 | 14,852 | +1.60(+2.26%) |
Apr 29, 2019 | 71.00 | 71.78 | 70.20 | 70.70 | 15,826 | +0.10(+0.14%) |
Apr 26, 2019 | 69.30 | 71.20 | 69.00 | 70.60 | 7,310 | +1.20(+1.73%) |
Apr 25, 2019 | 70.50 | 71.40 | 67.50 | 69.40 | 15,365 | -0.20(-0.29%) |
Apr 24, 2019 | 68.00 | 70.70 | 66.20 | 69.60 | 11,253 | +1.30(+1.90%) |
Apr 23, 2019 | 71.50 | 72.30 | 67.90 | 68.30 | 13,124 | -2.90(-4.07%) |
Apr 22, 2019 | 70.50 | 72.70 | 70.50 | 71.20 | 20,948 | +0.70(+0.99%) |
Apr 18, 2019 | 71.00 | 73.70 | 70.50 | 70.50 | 78,740 | -1.30(-1.81%) |
Apr 17, 2019 | 73.80 | 75.00 | 69.50 | 71.80 | 32,746 | -1.90(-2.58%) |
Apr 16, 2019 | 73.70 | 74.30 | 71.60 | 73.70 | 50,075 | +0.50(+0.68%) |
Apr 15, 2019 | 70.30 | 74.25 | 70.20 | 73.20 | 43,838 | +3.20(+4.57%) |
Apr 12, 2019 | 70.40 | 71.10 | 68.30 | 70.00 | 22,490 | +2.30(+3.40%) |
Apr 11, 2019 | 69.40 | 69.40 | 66.40 | 67.70 | 12,151 | -1.90(-2.73%) |
Apr 10, 2019 | 67.70 | 69.90 | 67.40 | 69.60 | 15,437 | +1.40(+2.05%) |
Apr 09, 2019 | 74.10 | 74.30 | 66.90 | 68.20 | 30,946 | -5.80(-7.84%) |
Apr 08, 2019 | 76.40 | 76.60 | 73.00 | 74.00 | 25,877 | -0.80(-1.07%) |
Apr 05, 2019 | 72.40 | 77.40 | 71.80 | 74.80 | 190,140 | -22.70(-23.28%) |
Apr 04, 2019 | 97.30 | 98.30 | 96.30 | 97.50 | 7,257 | +0.00(+0.00%) |
Apr 03, 2019 | 94.20 | 98.70 | 93.00 | 97.50 | 9,718 | +4.50(+4.84%) |
Apr 02, 2019 | 92.60 | 94.75 | 92.30 | 93.00 | 3,243 | +0.50(+0.54%) |
Apr 01, 2019 | 91.30 | 92.80 | 90.00 | 92.50 | 8,493 | +1.10(+1.20%) |
Mar 29, 2019 | 88.00 | 91.90 | 87.60 | 91.40 | 7,220 | +4.30(+4.94%) |
Mar 28, 2019 | 87.20 | 89.00 | 85.50 | 87.10 | 4,136 | +0.00(+0.00%) |
Mar 27, 2019 | 92.60 | 92.80 | 85.10 | 87.10 | 5,634 | -5.60(-6.04%) |
Mar 26, 2019 | 91.20 | 93.40 | 90.60 | 92.70 | 13,438 | +1.60(+1.76%) |
Mar 25, 2019 | 91.90 | 91.90 | 85.00 | 91.10 | 9,966 | -1.10(-1.19%) |
Mar 22, 2019 | 94.70 | 96.22 | 92.10 | 92.20 | 14,710 | -3.70(-3.86%) |
Mar 21, 2019 | 91.20 | 97.80 | 89.85 | 95.90 | 20,446 | +4.40(+4.81%) |
Mar 20, 2019 | 89.40 | 94.10 | 88.20 | 91.50 | 16,434 | +2.10(+2.35%) |
Mar 19, 2019 | 89.70 | 91.70 | 87.00 | 89.40 | 15,953 | -0.20(-0.22%) |
Mar 18, 2019 | 88.78 | 90.66 | 84.35 | 89.60 | 26,584 | +0.80(+0.90%) |
Mar 15, 2019 | 83.80 | 89.50 | 80.85 | 88.80 | 43,410 | +4.90(+5.84%) |
Mar 14, 2019 | 80.60 | 84.80 | 77.00 | 83.90 | 17,318 | +3.00(+3.71%) |
Mar 13, 2019 | 72.00 | 82.20 | 70.35 | 80.90 | 25,480 | +7.90(+10.82%) |
Mar 12, 2019 | 65.80 | 77.40 | 64.90 | 73.00 | 27,099 | +7.20(+10.94%) |
Mar 11, 2019 | 65.00 | 67.00 | 60.40 | 65.80 | 18,063 | +1.40(+2.17%) |
Mar 08, 2019 | 69.90 | 72.00 | 64.30 | 64.40 | 19,550 | -4.60(-6.67%) |
Mar 07, 2019 | 60.00 | 70.30 | 60.00 | 69.00 | 12,225 | -1.70(-2.40%) |
Mar 06, 2019 | 70.90 | 71.10 | 67.80 | 70.70 | 11,981 | -0.30(-0.42%) |
Mar 05, 2019 | 72.10 | 72.40 | 68.70 | 71.00 | 5,431 | -0.40(-0.56%) |
Mar 04, 2019 | 70.80 | 71.50 | 68.20 | 71.40 | 7,981 | +1.30(+1.85%) |