Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 60.10 | 61.90 | 59.00 | 61.60 | 52,450 | +2.00(+3.36%) |
Jun 27, 2019 | 59.70 | 62.00 | 59.10 | 59.60 | 40,141 | +0.00(+0.00%) |
Jun 26, 2019 | 61.70 | 62.55 | 58.50 | 59.60 | 44,879 | -2.00(-3.25%) |
Jun 25, 2019 | 65.80 | 66.20 | 61.20 | 61.60 | 78,751 | -3.30(-5.08%) |
Jun 24, 2019 | 68.10 | 69.20 | 64.50 | 64.90 | 52,382 | -2.80(-4.14%) |
Jun 21, 2019 | 68.60 | 68.80 | 65.80 | 67.70 | 88,190 | -1.30(-1.88%) |
Jun 20, 2019 | 69.80 | 71.30 | 68.50 | 69.00 | 54,446 | +0.60(+0.88%) |
Jun 19, 2019 | 68.50 | 69.60 | 67.00 | 68.40 | 46,978 | +0.20(+0.29%) |
Jun 18, 2019 | 66.80 | 69.90 | 65.10 | 68.20 | 85,096 | +1.10(+1.64%) |
Jun 17, 2019 | 64.80 | 67.70 | 64.50 | 67.10 | 81,622 | +2.40(+3.71%) |
Jun 14, 2019 | 63.80 | 65.70 | 62.70 | 64.70 | 61,040 | +0.30(+0.47%) |
Jun 13, 2019 | 64.00 | 64.50 | 61.45 | 64.40 | 71,858 | +0.40(+0.63%) |
Jun 12, 2019 | 61.00 | 64.60 | 61.00 | 64.00 | 158,589 | +3.70(+6.14%) |
Jun 11, 2019 | 62.70 | 63.10 | 59.10 | 60.30 | 121,895 | -2.30(-3.67%) |
Jun 10, 2019 | 63.00 | 63.00 | 59.60 | 62.60 | 82,477 | -0.10(-0.16%) |
Jun 07, 2019 | 64.20 | 66.70 | 62.30 | 62.70 | 121,780 | -1.50(-2.34%) |
Jun 06, 2019 | 66.40 | 68.95 | 62.50 | 64.20 | 206,399 | -1.80(-2.73%) |
Jun 05, 2019 | 63.50 | 67.50 | 63.50 | 66.00 | 1,026,943 | +4.70(+7.67%) |
Jun 04, 2019 | 50.20 | 64.40 | 50.00 | 61.30 | 247,735 | +7.00(+12.89%) |
Jun 03, 2019 | 58.00 | 59.60 | 53.10 | 54.30 | 64,467 | -3.90(-6.70%) |
May 31, 2019 | 60.50 | 61.30 | 57.70 | 58.20 | 49,120 | -3.70(-5.98%) |
May 30, 2019 | 62.80 | 65.20 | 61.70 | 61.90 | 27,646 | -0.50(-0.80%) |
May 29, 2019 | 64.90 | 64.90 | 60.20 | 62.40 | 55,960 | -2.80(-4.29%) |
May 28, 2019 | 69.60 | 73.00 | 65.00 | 65.20 | 73,281 | -4.80(-6.86%) |
May 24, 2019 | 68.00 | 70.50 | 67.25 | 70.00 | 28,950 | +2.40(+3.55%) |
May 23, 2019 | 68.40 | 70.40 | 67.00 | 67.60 | 38,956 | -1.30(-1.89%) |
May 22, 2019 | 72.30 | 73.20 | 68.40 | 68.90 | 66,188 | -3.40(-4.70%) |
May 21, 2019 | 71.20 | 74.70 | 70.20 | 72.30 | 152,656 | +1.30(+1.83%) |
May 20, 2019 | 70.10 | 71.30 | 68.80 | 71.00 | 50,249 | +0.00(+0.00%) |
May 17, 2019 | 67.30 | 71.20 | 66.95 | 71.00 | 55,630 | +3.20(+4.72%) |
May 16, 2019 | 64.90 | 70.50 | 64.90 | 67.80 | 39,550 | +2.90(+4.47%) |
May 15, 2019 | 67.10 | 67.20 | 64.10 | 64.90 | 41,812 | -2.10(-3.13%) |
May 14, 2019 | 66.70 | 68.10 | 64.40 | 67.00 | 50,557 | +0.50(+0.75%) |
May 13, 2019 | 69.40 | 70.06 | 65.40 | 66.50 | 49,373 | -4.00(-5.67%) |
May 10, 2019 | 70.60 | 71.80 | 69.00 | 70.50 | 46,640 | -0.60(-0.84%) |
May 09, 2019 | 80.00 | 80.20 | 69.70 | 71.10 | 114,010 | -11.60(-14.03%) |
May 08, 2019 | 83.10 | 85.70 | 81.80 | 82.70 | 33,051 | -0.40(-0.48%) |
May 07, 2019 | 86.30 | 88.50 | 81.60 | 83.10 | 43,327 | -4.20(-4.81%) |
May 06, 2019 | 82.50 | 87.70 | 81.50 | 87.30 | 65,225 | +3.30(+3.93%) |
May 03, 2019 | 91.50 | 94.00 | 83.50 | 84.00 | 131,240 | -6.60(-7.28%) |
May 02, 2019 | 83.90 | 92.40 | 81.20 | 90.60 | 215,293 | +6.40(+7.60%) |
May 01, 2019 | 84.60 | 86.70 | 83.60 | 84.20 | 35,769 | +0.00(+0.00%) |
Apr 30, 2019 | 83.70 | 85.50 | 82.20 | 84.20 | 27,659 | +0.70(+0.84%) |
Apr 29, 2019 | 86.40 | 87.40 | 82.60 | 83.50 | 40,524 | -2.80(-3.24%) |
Apr 26, 2019 | 81.30 | 87.10 | 80.57 | 86.30 | 51,050 | +4.70(+5.76%) |
Apr 25, 2019 | 86.40 | 86.40 | 80.20 | 81.60 | 48,156 | -4.60(-5.34%) |
Apr 24, 2019 | 84.50 | 88.10 | 83.30 | 86.20 | 55,001 | +1.70(+2.01%) |
Apr 23, 2019 | 83.00 | 88.60 | 81.90 | 84.50 | 92,140 | +2.50(+3.05%) |
Apr 22, 2019 | 75.10 | 86.30 | 72.20 | 82.00 | 291,305 | +6.80(+9.04%) |
Apr 18, 2019 | 77.00 | 79.80 | 74.50 | 75.20 | 63,320 | -1.40(-1.83%) |
Apr 17, 2019 | 75.70 | 77.20 | 72.25 | 76.60 | 71,689 | +1.40(+1.86%) |
Apr 16, 2019 | 73.40 | 75.90 | 72.30 | 75.20 | 37,122 | +2.20(+3.01%) |
Apr 15, 2019 | 74.00 | 75.60 | 72.10 | 73.00 | 64,717 | -0.90(-1.22%) |
Apr 12, 2019 | 74.20 | 74.90 | 71.00 | 73.90 | 53,090 | +0.10(+0.14%) |
Apr 11, 2019 | 76.40 | 76.50 | 73.40 | 73.80 | 28,917 | -2.70(-3.53%) |
Apr 10, 2019 | 77.10 | 77.10 | 73.60 | 76.50 | 46,867 | +0.10(+0.13%) |
Apr 09, 2019 | 78.70 | 78.70 | 74.70 | 76.40 | 42,521 | -2.50(-3.17%) |
Apr 08, 2019 | 80.80 | 81.40 | 76.60 | 78.90 | 51,710 | -2.00(-2.47%) |
Apr 05, 2019 | 82.10 | 83.50 | 79.80 | 80.90 | 54,640 | -1.20(-1.46%) |
Apr 04, 2019 | 80.60 | 83.80 | 79.50 | 82.10 | 114,454 | +1.50(+1.86%) |
Apr 03, 2019 | 82.70 | 83.00 | 79.90 | 80.60 | 55,713 | -1.50(-1.83%) |
Apr 02, 2019 | 83.10 | 84.30 | 80.70 | 82.10 | 51,756 | -1.00(-1.20%) |