Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 19.51 | 19.56 | 17.05 | 17.60 | 2,552,900 | -1.86(-9.56%) |
Jun 27, 2019 | 19.18 | 19.74 | 19.04 | 19.46 | 460,670 | +0.28(+1.46%) |
Jun 26, 2019 | 18.44 | 19.98 | 18.43 | 19.18 | 590,323 | +0.95(+5.21%) |
Jun 25, 2019 | 19.99 | 20.28 | 18.19 | 18.23 | 618,612 | -1.74(-8.71%) |
Jun 24, 2019 | 22.57 | 22.86 | 19.66 | 19.97 | 907,161 | -2.87(-12.57%) |
Jun 21, 2019 | 24.09 | 24.17 | 22.70 | 22.84 | 381,900 | -1.43(-5.89%) |
Jun 20, 2019 | 23.54 | 24.35 | 23.47 | 24.27 | 313,941 | +1.06(+4.57%) |
Jun 19, 2019 | 22.90 | 23.38 | 22.55 | 23.21 | 367,469 | +0.42(+1.84%) |
Jun 18, 2019 | 22.76 | 23.59 | 22.28 | 22.79 | 276,707 | +0.24(+1.06%) |
Jun 17, 2019 | 22.86 | 23.57 | 22.39 | 22.55 | 252,529 | -0.23(-1.01%) |
Jun 14, 2019 | 23.93 | 24.18 | 22.74 | 22.78 | 153,300 | -1.25(-5.20%) |
Jun 13, 2019 | 23.41 | 24.61 | 23.34 | 24.03 | 208,287 | +0.84(+3.62%) |
Jun 12, 2019 | 22.93 | 23.21 | 22.48 | 23.19 | 245,815 | +0.29(+1.27%) |
Jun 11, 2019 | 23.31 | 23.60 | 22.29 | 22.90 | 337,322 | -0.47(-2.01%) |
Jun 10, 2019 | 23.77 | 24.00 | 23.08 | 23.37 | 368,308 | -0.18(-0.76%) |
Jun 07, 2019 | 23.22 | 23.80 | 22.89 | 23.55 | 373,700 | +0.52(+2.26%) |
Jun 06, 2019 | 22.44 | 24.81 | 21.50 | 23.03 | 1,615,957 | +0.53(+2.36%) |
Jun 05, 2019 | 23.06 | 23.21 | 21.44 | 22.50 | 622,302 | -0.60(-2.60%) |
Jun 04, 2019 | 23.32 | 24.11 | 22.97 | 23.10 | 433,741 | +0.19(+0.83%) |
Jun 03, 2019 | 23.98 | 24.28 | 22.76 | 22.91 | 411,860 | -0.87(-3.66%) |
May 31, 2019 | 24.38 | 24.95 | 23.63 | 23.78 | 282,700 | -1.22(-4.88%) |
May 30, 2019 | 24.92 | 25.22 | 24.75 | 25.00 | 355,891 | +0.02(+0.08%) |
May 29, 2019 | 24.97 | 25.63 | 24.83 | 24.98 | 210,400 | -0.24(-0.95%) |
May 28, 2019 | 25.87 | 26.29 | 25.21 | 25.22 | 295,591 | -0.70(-2.70%) |
May 24, 2019 | 26.12 | 26.77 | 25.63 | 25.92 | 185,400 | +0.08(+0.31%) |
May 23, 2019 | 25.90 | 26.29 | 25.13 | 25.84 | 364,190 | -0.48(-1.82%) |
May 22, 2019 | 26.75 | 27.05 | 25.65 | 26.32 | 324,364 | -0.92(-3.38%) |
May 21, 2019 | 25.99 | 27.59 | 25.67 | 27.24 | 450,138 | +1.49(+5.79%) |
May 20, 2019 | 25.43 | 26.44 | 25.30 | 25.75 | 400,753 | -0.29(-1.11%) |
May 17, 2019 | 26.00 | 26.57 | 25.23 | 26.04 | 734,100 | -0.18(-0.69%) |
May 16, 2019 | 27.06 | 27.41 | 25.97 | 26.22 | 410,166 | -0.61(-2.27%) |
May 15, 2019 | 27.19 | 27.48 | 26.45 | 26.83 | 476,466 | -0.79(-2.86%) |
May 14, 2019 | 27.36 | 28.18 | 26.87 | 27.62 | 437,533 | +0.47(+1.73%) |
May 13, 2019 | 28.28 | 28.49 | 26.78 | 27.15 | 681,297 | -1.96(-6.73%) |
May 10, 2019 | 29.52 | 30.08 | 28.01 | 29.11 | 661,800 | -0.80(-2.67%) |
May 09, 2019 | 32.42 | 32.46 | 29.46 | 29.91 | 958,287 | -3.34(-10.05%) |
May 08, 2019 | 38.68 | 38.68 | 32.12 | 33.25 | 1,250,910 | -7.04(-17.47%) |
May 07, 2019 | 41.50 | 42.34 | 39.95 | 40.29 | 442,465 | -1.89(-4.48%) |
May 06, 2019 | 41.95 | 42.60 | 41.49 | 42.18 | 363,270 | -0.18(-0.42%) |
May 03, 2019 | 41.30 | 42.61 | 40.90 | 42.36 | 396,900 | +1.14(+2.77%) |
May 02, 2019 | 40.60 | 41.63 | 40.02 | 41.22 | 218,529 | +0.28(+0.68%) |
May 01, 2019 | 42.09 | 42.54 | 40.85 | 40.94 | 358,651 | -1.01(-2.41%) |
Apr 30, 2019 | 42.00 | 42.40 | 41.68 | 41.95 | 293,270 | -0.19(-0.45%) |
Apr 29, 2019 | 41.94 | 42.69 | 41.52 | 42.14 | 428,148 | +0.29(+0.69%) |
Apr 26, 2019 | 40.86 | 42.58 | 40.50 | 41.85 | 469,100 | +1.01(+2.47%) |
Apr 25, 2019 | 40.33 | 41.30 | 39.65 | 40.84 | 124,797 | +0.12(+0.29%) |
Apr 24, 2019 | 40.38 | 41.27 | 39.62 | 40.72 | 370,146 | +0.28(+0.69%) |
Apr 23, 2019 | 40.69 | 40.82 | 39.99 | 40.44 | 200,503 | -0.15(-0.37%) |
Apr 22, 2019 | 39.70 | 40.64 | 39.30 | 40.59 | 275,551 | +0.70(+1.75%) |
Apr 18, 2019 | 40.72 | 41.18 | 39.37 | 39.89 | 417,000 | -1.11(-2.71%) |
Apr 17, 2019 | 43.35 | 43.35 | 40.20 | 41.00 | 498,357 | -1.89(-4.41%) |
Apr 16, 2019 | 41.80 | 42.91 | 40.98 | 42.89 | 409,198 | +1.18(+2.83%) |
Apr 15, 2019 | 40.70 | 41.82 | 39.88 | 41.71 | 311,123 | +0.92(+2.26%) |
Apr 12, 2019 | 40.74 | 40.83 | 39.14 | 40.79 | 220,900 | +0.23(+0.57%) |
Apr 11, 2019 | 39.72 | 41.74 | 39.40 | 40.56 | 370,848 | +0.56(+1.40%) |
Apr 10, 2019 | 39.30 | 40.56 | 39.30 | 40.00 | 298,613 | +0.45(+1.14%) |
Apr 09, 2019 | 38.41 | 39.72 | 38.30 | 39.55 | 296,999 | +0.60(+1.54%) |
Apr 08, 2019 | 38.12 | 38.97 | 38.12 | 38.95 | 181,130 | +0.44(+1.14%) |
Apr 05, 2019 | 37.88 | 39.04 | 37.76 | 38.51 | 492,400 | +0.63(+1.66%) |
Apr 04, 2019 | 37.16 | 38.44 | 37.03 | 37.88 | 293,468 | +0.55(+1.47%) |
Apr 03, 2019 | 38.00 | 38.38 | 37.08 | 37.33 | 248,890 | +0.04(+0.11%) |
Apr 02, 2019 | 37.50 | 37.58 | 36.70 | 37.29 | 327,877 | -0.31(-0.82%) |