Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 32.49 | 32.66 | 32.16 | 32.66 | 2,100 | -0.12(-0.37%) |
Jun 27, 2019 | 32.61 | 32.78 | 32.09 | 32.78 | 3,609 | -0.69(-2.06%) |
Jun 26, 2019 | 32.88 | 33.49 | 32.88 | 33.47 | 3,159 | -0.25(-0.74%) |
Jun 25, 2019 | 34.48 | 34.48 | 33.70 | 33.72 | 5,043 | -4.48(-11.73%) |
Jun 24, 2019 | 36.64 | 38.20 | 36.49 | 38.20 | 3,972 | -0.14(-0.37%) |
Jun 21, 2019 | 38.34 | 38.70 | 37.15 | 38.34 | 2,900 | +1.11(+2.99%) |
Jun 20, 2019 | 37.18 | 37.25 | 36.70 | 37.23 | 4,918 | -1.67(-4.29%) |
Jun 19, 2019 | 38.50 | 39.82 | 38.37 | 38.90 | 6,949 | -0.91(-2.28%) |
Jun 18, 2019 | 40.08 | 40.50 | 39.60 | 39.81 | 4,179 | +1.12(+2.89%) |
Jun 17, 2019 | 39.17 | 40.42 | 38.69 | 38.69 | 7,160 | -2.39(-5.82%) |
Jun 14, 2019 | 39.46 | 41.08 | 39.31 | 41.08 | 18,700 | +0.64(+1.60%) |
Jun 13, 2019 | 40.67 | 40.67 | 39.76 | 40.44 | 2,213 | -0.74(-1.81%) |
Jun 12, 2019 | 41.88 | 42.57 | 41.04 | 41.18 | 5,545 | -0.92(-2.19%) |
Jun 11, 2019 | 42.95 | 42.96 | 42.10 | 42.10 | 3,122 | -0.69(-1.61%) |
Jun 10, 2019 | 42.22 | 44.13 | 42.22 | 42.79 | 3,317 | +0.14(+0.33%) |
Jun 07, 2019 | 41.44 | 42.65 | 41.44 | 42.65 | 3,100 | +0.77(+1.84%) |
Jun 06, 2019 | 40.90 | 41.88 | 40.90 | 41.88 | 5,973 | -2.16(-4.90%) |
Jun 05, 2019 | 43.41 | 44.04 | 42.78 | 44.04 | 3,232 | +1.12(+2.60%) |
Jun 04, 2019 | 41.99 | 43.35 | 41.99 | 42.92 | 4,181 | +0.18(+0.43%) |
Jun 03, 2019 | 42.78 | 43.88 | 42.74 | 42.74 | 1,721 | -1.69(-3.80%) |
May 31, 2019 | 42.85 | 44.43 | 42.85 | 44.43 | 3,700 | -0.37(-0.83%) |
May 30, 2019 | 43.63 | 44.80 | 43.27 | 44.80 | 2,268 | +2.58(+6.11%) |
May 29, 2019 | 42.66 | 44.04 | 42.22 | 42.22 | 6,395 | -3.20(-7.05%) |
May 28, 2019 | 45.38 | 45.42 | 45.18 | 45.42 | 1,580 | +0.71(+1.59%) |
May 24, 2019 | 44.48 | 44.92 | 44.11 | 44.71 | 2,600 | +0.04(+0.08%) |
May 23, 2019 | 43.31 | 44.71 | 43.05 | 44.67 | 5,400 | -0.89(-1.95%) |
May 22, 2019 | 45.56 | 45.76 | 44.52 | 45.56 | 2,857 | +0.34(+0.75%) |
May 21, 2019 | 45.10 | 45.35 | 44.62 | 45.22 | 2,076 | +0.60(+1.34%) |
May 20, 2019 | 45.19 | 46.16 | 44.62 | 44.62 | 2,175 | -0.92(-2.02%) |
May 17, 2019 | 45.83 | 46.48 | 45.54 | 45.54 | 2,500 | -2.71(-5.62%) |
May 16, 2019 | 46.78 | 48.25 | 46.78 | 48.25 | 1,551 | -1.06(-2.15%) |
May 15, 2019 | 47.48 | 49.31 | 47.48 | 49.31 | 5,575 | +1.37(+2.86%) |
May 14, 2019 | 47.59 | 48.83 | 47.03 | 47.94 | 8,776 | +0.79(+1.68%) |
May 13, 2019 | 47.11 | 47.39 | 47.11 | 47.15 | 1,868 | -2.60(-5.23%) |
May 10, 2019 | 49.58 | 49.75 | 48.78 | 49.75 | 2,900 | -0.05(-0.10%) |
May 09, 2019 | 49.19 | 50.36 | 48.66 | 49.80 | 3,083 | -2.16(-4.16%) |
May 08, 2019 | 49.97 | 51.96 | 49.97 | 51.96 | 2,180 | +1.45(+2.87%) |
May 07, 2019 | 51.88 | 51.88 | 50.51 | 50.51 | 12,486 | -2.46(-4.64%) |
May 06, 2019 | 51.29 | 52.97 | 51.29 | 52.97 | 1,877 | +0.27(+0.51%) |
May 03, 2019 | 52.89 | 52.93 | 52.55 | 52.70 | 4,700 | +2.64(+5.27%) |
May 02, 2019 | 50.22 | 52.36 | 50.06 | 50.06 | 4,348 | -2.91(-5.50%) |
May 01, 2019 | 51.35 | 53.36 | 51.35 | 52.97 | 1,701 | +0.81(+1.55%) |
Apr 30, 2019 | 51.24 | 52.58 | 50.83 | 52.16 | 3,562 | +0.57(+1.11%) |
Apr 29, 2019 | 51.58 | 52.93 | 51.58 | 51.59 | 2,223 | -2.16(-4.02%) |
Apr 26, 2019 | 51.99 | 53.80 | 51.83 | 53.75 | 14,700 | +0.98(+1.86%) |
Apr 25, 2019 | 52.38 | 53.65 | 51.89 | 52.77 | 2,806 | +0.13(+0.25%) |
Apr 24, 2019 | 52.64 | 52.64 | 50.82 | 52.64 | 1,815 | +0.95(+1.84%) |
Apr 23, 2019 | 52.14 | 52.14 | 50.79 | 51.69 | 1,585 | -0.42(-0.81%) |
Apr 22, 2019 | 51.59 | 52.11 | 50.48 | 52.11 | 1,436 | +1.88(+3.74%) |
Apr 18, 2019 | 50.33 | 51.81 | 50.23 | 50.23 | 10,900 | -0.41(-0.81%) |
Apr 17, 2019 | 50.57 | 51.85 | 50.28 | 50.64 | 3,418 | +1.77(+3.63%) |
Apr 16, 2019 | 48.79 | 50.18 | 48.79 | 48.87 | 3,903 | -0.23(-0.46%) |
Apr 15, 2019 | 48.23 | 49.49 | 48.23 | 49.10 | 7,676 | -0.56(-1.13%) |
Apr 12, 2019 | 48.00 | 49.66 | 48.00 | 49.66 | 3,100 | +2.85(+6.10%) |
Apr 11, 2019 | 46.82 | 46.84 | 46.67 | 46.80 | 1,946 | +2.58(+5.82%) |
Apr 10, 2019 | 45.26 | 45.26 | 44.19 | 44.23 | 2,046 | +2.17(+5.16%) |
Apr 09, 2019 | 40.48 | 42.22 | 40.48 | 42.06 | 2,751 | +1.90(+4.73%) |
Apr 08, 2019 | 40.03 | 41.18 | 40.03 | 40.16 | 2,023 | -1.50(-3.60%) |
Apr 05, 2019 | 41.63 | 41.80 | 41.63 | 41.66 | 3,100 | -1.03(-2.41%) |
Apr 04, 2019 | 41.58 | 42.69 | 40.91 | 42.69 | 2,895 | -1.33(-3.02%) |
Apr 03, 2019 | 43.51 | 44.02 | 43.46 | 44.02 | 3,556 | +1.09(+2.54%) |
Apr 02, 2019 | 42.39 | 42.93 | 42.28 | 42.93 | 1,941 | -0.23(-0.53%) |