Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 94.50 | 97.90 | 91.40 | 93.90 | 194,320 | -0.80(-0.84%) |
Jun 27, 2019 | 88.20 | 95.50 | 88.20 | 94.70 | 36,356 | +6.10(+6.88%) |
Jun 26, 2019 | 86.20 | 89.30 | 85.00 | 88.60 | 13,167 | +1.20(+1.37%) |
Jun 25, 2019 | 89.20 | 89.20 | 86.10 | 87.40 | 15,287 | -2.60(-2.89%) |
Jun 24, 2019 | 90.30 | 92.89 | 84.30 | 90.00 | 27,528 | -2.50(-2.70%) |
Jun 21, 2019 | 88.40 | 92.50 | 84.10 | 92.50 | 41,910 | +3.50(+3.93%) |
Jun 20, 2019 | 89.70 | 89.70 | 86.50 | 89.00 | 21,160 | +1.00(+1.14%) |
Jun 19, 2019 | 83.50 | 88.60 | 82.46 | 88.00 | 21,607 | +3.50(+4.14%) |
Jun 18, 2019 | 85.00 | 86.00 | 80.60 | 84.50 | 17,228 | -0.50(-0.59%) |
Jun 17, 2019 | 82.00 | 86.30 | 81.05 | 85.00 | 31,845 | +5.90(+7.46%) |
Jun 14, 2019 | 74.00 | 79.80 | 73.27 | 79.10 | 17,910 | +4.40(+5.89%) |
Jun 13, 2019 | 68.30 | 78.50 | 68.30 | 74.70 | 22,142 | +6.40(+9.37%) |
Jun 12, 2019 | 63.80 | 68.80 | 63.80 | 68.30 | 15,171 | +4.60(+7.22%) |
Jun 11, 2019 | 67.80 | 68.00 | 63.30 | 63.70 | 14,393 | -4.60(-6.73%) |
Jun 10, 2019 | 62.80 | 68.30 | 61.30 | 68.30 | 21,719 | +5.10(+8.07%) |
Jun 07, 2019 | 61.80 | 66.40 | 60.60 | 63.20 | 21,880 | -1.80(-2.77%) |
Jun 06, 2019 | 62.00 | 65.00 | 61.00 | 65.00 | 20,461 | +4.70(+7.79%) |
Jun 05, 2019 | 67.50 | 68.30 | 60.30 | 60.30 | 37,211 | -6.10(-9.19%) |
Jun 04, 2019 | 68.00 | 69.50 | 63.55 | 66.40 | 39,426 | -0.70(-1.04%) |
Jun 03, 2019 | 72.90 | 74.82 | 65.39 | 67.10 | 31,057 | -9.00(-11.83%) |
May 31, 2019 | 70.00 | 77.00 | 69.50 | 76.10 | 38,860 | +5.90(+8.40%) |
May 30, 2019 | 68.40 | 71.40 | 67.23 | 70.20 | 28,868 | -2.20(-3.04%) |
May 29, 2019 | 65.40 | 78.30 | 65.20 | 72.40 | 86,419 | +6.40(+9.70%) |
May 28, 2019 | 68.00 | 68.00 | 64.10 | 66.00 | 26,448 | -2.70(-3.93%) |
May 24, 2019 | 71.10 | 71.30 | 65.30 | 68.70 | 34,880 | -3.10(-4.32%) |
May 23, 2019 | 70.20 | 72.00 | 67.00 | 71.80 | 19,529 | +1.70(+2.43%) |
May 22, 2019 | 75.70 | 75.85 | 68.00 | 70.10 | 35,978 | -4.80(-6.41%) |
May 21, 2019 | 75.00 | 78.20 | 70.60 | 74.90 | 44,087 | +0.40(+0.54%) |
May 20, 2019 | 80.50 | 80.70 | 74.20 | 74.50 | 23,313 | -6.60(-8.14%) |
May 17, 2019 | 84.60 | 84.60 | 77.00 | 81.10 | 35,980 | -3.80(-4.48%) |
May 16, 2019 | 87.00 | 88.10 | 83.80 | 84.90 | 25,037 | -2.10(-2.41%) |
May 15, 2019 | 83.30 | 90.30 | 82.80 | 87.00 | 21,786 | +2.60(+3.08%) |
May 14, 2019 | 93.80 | 99.70 | 82.90 | 84.40 | 53,175 | -9.60(-10.21%) |
May 13, 2019 | 89.20 | 97.00 | 86.10 | 94.00 | 42,985 | +4.80(+5.38%) |
May 10, 2019 | 87.50 | 90.00 | 87.10 | 89.20 | 31,660 | +2.20(+2.53%) |
May 09, 2019 | 86.60 | 88.20 | 80.60 | 87.00 | 39,201 | +4.30(+5.20%) |
May 08, 2019 | 76.50 | 83.60 | 75.40 | 82.70 | 40,957 | +7.30(+9.68%) |
May 07, 2019 | 70.00 | 75.50 | 70.00 | 75.40 | 23,539 | +6.50(+9.43%) |
May 06, 2019 | 67.50 | 69.90 | 67.00 | 68.90 | 17,136 | +2.20(+3.30%) |
May 03, 2019 | 67.50 | 67.50 | 66.25 | 66.70 | 5,990 | -0.30(-0.45%) |
May 02, 2019 | 65.90 | 67.00 | 65.10 | 67.00 | 9,636 | +1.00(+1.52%) |
May 01, 2019 | 66.90 | 67.40 | 65.10 | 66.00 | 9,415 | +0.20(+0.30%) |
Apr 30, 2019 | 68.80 | 68.80 | 65.10 | 65.80 | 7,629 | -2.20(-3.24%) |
Apr 29, 2019 | 67.00 | 68.00 | 65.10 | 68.00 | 9,625 | +1.00(+1.49%) |
Apr 26, 2019 | 67.20 | 67.40 | 65.08 | 67.00 | 7,250 | +0.50(+0.75%) |
Apr 25, 2019 | 66.60 | 68.50 | 65.90 | 66.50 | 8,009 | +0.50(+0.76%) |
Apr 24, 2019 | 64.30 | 68.20 | 64.30 | 66.00 | 6,439 | +1.50(+2.33%) |
Apr 23, 2019 | 63.70 | 64.98 | 63.10 | 64.50 | 3,349 | +0.70(+1.10%) |
Apr 22, 2019 | 62.90 | 65.42 | 62.90 | 63.80 | 3,152 | +0.30(+0.47%) |
Apr 18, 2019 | 62.90 | 66.56 | 62.90 | 63.50 | 2,540 | +0.80(+1.28%) |
Apr 17, 2019 | 65.00 | 65.00 | 62.50 | 62.70 | 8,817 | -3.10(-4.71%) |
Apr 16, 2019 | 67.70 | 68.27 | 65.00 | 65.80 | 9,096 | -0.48(-0.73%) |
Apr 15, 2019 | 63.80 | 66.60 | 61.64 | 66.28 | 4,755 | +2.48(+3.89%) |
Apr 12, 2019 | 61.00 | 64.20 | 60.50 | 63.80 | 3,760 | +3.80(+6.33%) |
Apr 11, 2019 | 60.80 | 61.30 | 60.00 | 60.00 | 3,141 | -0.30(-0.50%) |
Apr 10, 2019 | 61.90 | 61.90 | 60.00 | 60.30 | 3,313 | +0.10(+0.17%) |
Apr 09, 2019 | 61.00 | 61.90 | 60.00 | 60.20 | 5,116 | +0.20(+0.33%) |
Apr 08, 2019 | 61.00 | 61.10 | 59.80 | 60.00 | 9,405 | -1.00(-1.64%) |
Apr 05, 2019 | 59.90 | 61.00 | 59.50 | 61.00 | 5,730 | +1.50(+2.52%) |
Apr 04, 2019 | 61.00 | 61.00 | 59.50 | 59.50 | 5,959 | -0.80(-1.33%) |
Apr 03, 2019 | 61.00 | 61.00 | 59.50 | 60.30 | 3,215 | -0.50(-0.82%) |
Apr 02, 2019 | 60.20 | 61.08 | 59.20 | 60.80 | 3,286 | +1.60(+2.70%) |