Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 92.18 | 93.50 | 89.02 | 92.00 | 73,100 | -0.60(-0.65%) |
May 30, 2019 | 88.50 | 93.20 | 88.50 | 92.60 | 63,766 | +3.70(+4.16%) |
May 29, 2019 | 91.00 | 91.31 | 87.14 | 88.90 | 43,903 | -4.82(-5.14%) |
May 28, 2019 | 91.99 | 93.80 | 88.00 | 93.72 | 81,038 | +3.58(+3.97%) |
May 24, 2019 | 91.99 | 94.00 | 90.00 | 90.14 | 75,000 | -1.71(-1.86%) |
May 23, 2019 | 91.50 | 96.50 | 91.01 | 91.85 | 73,237 | +1.07(+1.18%) |
May 22, 2019 | 84.98 | 91.48 | 84.50 | 90.78 | 85,280 | +7.38(+8.85%) |
May 21, 2019 | 83.00 | 84.53 | 81.55 | 83.40 | 48,056 | +1.76(+2.16%) |
May 20, 2019 | 84.27 | 84.27 | 79.66 | 81.64 | 46,197 | -5.06(-5.84%) |
May 17, 2019 | 86.00 | 88.00 | 84.01 | 86.70 | 58,000 | +0.60(+0.70%) |
May 16, 2019 | 85.27 | 86.69 | 82.50 | 86.10 | 59,472 | -0.30(-0.35%) |
May 15, 2019 | 87.00 | 88.78 | 83.18 | 86.40 | 98,308 | -0.50(-0.58%) |
May 14, 2019 | 78.08 | 88.80 | 77.84 | 86.90 | 142,290 | +9.23(+11.88%) |
May 13, 2019 | 70.00 | 78.50 | 68.50 | 77.67 | 115,842 | +10.49(+15.61%) |
May 10, 2019 | 64.50 | 67.90 | 63.90 | 67.18 | 41,800 | +3.18(+4.97%) |
May 09, 2019 | 66.00 | 66.92 | 63.60 | 64.00 | 29,806 | -2.24(-3.38%) |
May 08, 2019 | 65.84 | 68.59 | 65.84 | 66.24 | 24,580 | +0.34(+0.52%) |
May 07, 2019 | 66.80 | 67.20 | 64.99 | 65.90 | 26,939 | -1.23(-1.83%) |
May 06, 2019 | 65.90 | 67.13 | 64.50 | 67.13 | 26,472 | -0.02(-0.03%) |
May 03, 2019 | 62.61 | 68.75 | 62.60 | 67.15 | 38,100 | +4.84(+7.77%) |
May 02, 2019 | 63.00 | 63.80 | 61.01 | 62.31 | 28,566 | -0.19(-0.30%) |
May 01, 2019 | 61.97 | 63.50 | 61.35 | 62.50 | 25,337 | +1.03(+1.68%) |
Apr 30, 2019 | 61.15 | 62.40 | 60.98 | 61.47 | 12,897 | +0.17(+0.28%) |
Apr 29, 2019 | 62.80 | 62.80 | 59.55 | 61.30 | 11,817 | -0.94(-1.51%) |
Apr 26, 2019 | 60.59 | 62.88 | 57.50 | 62.24 | 22,800 | +1.44(+2.37%) |
Apr 25, 2019 | 59.52 | 62.37 | 59.52 | 60.80 | 20,807 | +1.60(+2.70%) |
Apr 24, 2019 | 61.20 | 63.75 | 59.20 | 59.20 | 40,963 | -2.01(-3.28%) |
Apr 23, 2019 | 61.06 | 62.00 | 59.10 | 61.21 | 54,198 | +0.15(+0.25%) |
Apr 22, 2019 | 61.17 | 63.50 | 59.27 | 61.06 | 21,957 | -0.92(-1.48%) |
Apr 18, 2019 | 63.09 | 64.61 | 60.53 | 61.98 | 24,300 | -1.04(-1.65%) |
Apr 17, 2019 | 66.06 | 67.43 | 61.32 | 63.02 | 91,919 | -2.52(-3.84%) |
Apr 16, 2019 | 63.80 | 66.79 | 63.80 | 65.54 | 63,913 | +1.93(+3.03%) |
Apr 15, 2019 | 62.90 | 64.47 | 62.90 | 63.61 | 42,287 | +0.55(+0.87%) |
Apr 12, 2019 | 58.75 | 63.40 | 58.57 | 63.06 | 56,300 | +4.20(+7.14%) |
Apr 11, 2019 | 61.61 | 63.63 | 58.01 | 58.86 | 51,288 | -3.14(-5.06%) |
Apr 10, 2019 | 61.30 | 63.73 | 61.30 | 62.00 | 20,368 | +0.50(+0.81%) |
Apr 09, 2019 | 62.00 | 62.73 | 61.31 | 61.50 | 10,672 | -1.27(-2.02%) |
Apr 08, 2019 | 61.80 | 63.83 | 61.00 | 62.77 | 20,821 | +0.98(+1.59%) |
Apr 05, 2019 | 62.83 | 65.27 | 61.02 | 61.79 | 23,100 | -1.71(-2.69%) |
Apr 04, 2019 | 64.00 | 64.63 | 62.26 | 63.50 | 28,315 | -0.50(-0.78%) |
Apr 03, 2019 | 63.91 | 64.91 | 63.05 | 64.00 | 86,678 | +0.47(+0.74%) |
Apr 02, 2019 | 62.88 | 66.39 | 61.74 | 63.53 | 24,205 | +1.44(+2.32%) |
Apr 01, 2019 | 64.95 | 65.90 | 61.90 | 62.09 | 25,372 | -2.34(-3.63%) |
Mar 29, 2019 | 63.39 | 64.99 | 63.07 | 64.43 | 17,200 | +1.43(+2.27%) |
Mar 28, 2019 | 63.71 | 66.83 | 61.30 | 63.00 | 35,652 | -0.69(-1.08%) |
Mar 27, 2019 | 61.00 | 64.47 | 61.00 | 63.69 | 34,435 | +3.21(+5.31%) |
Mar 26, 2019 | 61.06 | 63.31 | 60.48 | 60.48 | 104,391 | -4.51(-6.94%) |
Mar 25, 2019 | 68.00 | 68.00 | 64.11 | 64.99 | 37,359 | -3.62(-5.28%) |
Mar 22, 2019 | 70.04 | 70.04 | 66.00 | 68.61 | 37,700 | -2.15(-3.04%) |
Mar 21, 2019 | 74.46 | 74.46 | 69.70 | 70.76 | 24,713 | -3.70(-4.97%) |
Mar 20, 2019 | 72.81 | 74.85 | 71.24 | 74.46 | 36,158 | +2.66(+3.70%) |
Mar 19, 2019 | 70.56 | 73.25 | 67.05 | 71.80 | 53,011 | +2.45(+3.53%) |
Mar 18, 2019 | 65.18 | 70.80 | 64.02 | 69.35 | 70,380 | +5.25(+8.19%) |
Mar 15, 2019 | 67.59 | 67.59 | 63.08 | 64.10 | 33,600 | -3.49(-5.16%) |
Mar 14, 2019 | 65.29 | 67.90 | 64.57 | 67.59 | 38,101 | +3.58(+5.59%) |
Mar 13, 2019 | 62.06 | 66.50 | 61.58 | 64.01 | 68,594 | +3.01(+4.93%) |
Mar 12, 2019 | 55.51 | 61.00 | 55.51 | 61.00 | 62,179 | +6.00(+10.91%) |
Mar 11, 2019 | 58.84 | 61.45 | 54.50 | 55.00 | 39,489 | -2.44(-4.25%) |
Mar 08, 2019 | 55.02 | 57.75 | 54.00 | 57.44 | 43,300 | +1.75(+3.14%) |
Mar 07, 2019 | 52.89 | 56.00 | 52.50 | 55.69 | 57,003 | +3.53(+6.78%) |
Mar 06, 2019 | 49.98 | 52.48 | 49.98 | 52.16 | 28,816 | +2.51(+5.05%) |
Mar 05, 2019 | 49.98 | 50.50 | 48.58 | 49.65 | 25,703 | +0.00(+0.00%) |
Mar 04, 2019 | 48.98 | 49.65 | 47.16 | 49.65 | 35,697 | +1.82(+3.81%) |