Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 31.30 | 32.82 | 30.70 | 31.79 | 81,100 | +0.89(+2.88%) |
Jun 27, 2019 | 33.55 | 34.00 | 30.90 | 30.90 | 14,376 | -0.44(-1.40%) |
Jun 26, 2019 | 31.90 | 32.27 | 30.18 | 31.34 | 17,226 | -0.42(-1.32%) |
Jun 25, 2019 | 34.60 | 34.60 | 31.10 | 31.76 | 19,926 | -1.08(-3.29%) |
Jun 24, 2019 | 34.98 | 34.98 | 32.84 | 32.84 | 4,105 | -1.36(-3.98%) |
Jun 21, 2019 | 35.33 | 38.70 | 34.20 | 34.20 | 16,000 | -1.30(-3.66%) |
Jun 20, 2019 | 36.25 | 38.30 | 34.13 | 35.50 | 6,496 | -0.51(-1.42%) |
Jun 19, 2019 | 37.67 | 38.08 | 35.55 | 36.01 | 18,136 | -1.81(-4.79%) |
Jun 18, 2019 | 39.48 | 40.29 | 37.34 | 37.82 | 8,183 | -1.67(-4.23%) |
Jun 17, 2019 | 34.21 | 39.50 | 33.98 | 39.49 | 10,418 | +4.90(+14.17%) |
Jun 14, 2019 | 38.50 | 38.69 | 34.55 | 34.59 | 10,400 | -4.39(-11.26%) |
Jun 13, 2019 | 40.31 | 40.41 | 38.27 | 38.98 | 6,659 | -0.43(-1.09%) |
Jun 12, 2019 | 39.81 | 40.55 | 39.25 | 39.41 | 4,158 | -2.06(-4.97%) |
Jun 11, 2019 | 39.63 | 41.47 | 38.42 | 41.47 | 8,267 | +2.14(+5.44%) |
Jun 10, 2019 | 40.23 | 41.45 | 39.01 | 39.33 | 7,174 | -0.98(-2.43%) |
Jun 07, 2019 | 40.01 | 41.13 | 40.01 | 40.31 | 2,300 | -0.19(-0.47%) |
Jun 06, 2019 | 40.01 | 42.35 | 39.84 | 40.50 | 5,364 | +0.92(+2.32%) |
Jun 05, 2019 | 44.11 | 44.11 | 39.00 | 39.58 | 44,916 | -4.32(-9.84%) |
Jun 04, 2019 | 44.35 | 44.43 | 43.15 | 43.90 | 4,766 | +0.40(+0.92%) |
Jun 03, 2019 | 42.95 | 44.71 | 42.90 | 43.50 | 6,094 | -1.02(-2.29%) |
May 31, 2019 | 44.40 | 44.52 | 42.80 | 44.52 | 6,100 | -0.30(-0.67%) |
May 30, 2019 | 45.28 | 45.50 | 41.55 | 44.82 | 16,356 | -0.64(-1.41%) |
May 29, 2019 | 43.50 | 45.60 | 43.50 | 45.46 | 6,522 | +1.21(+2.73%) |
May 28, 2019 | 45.31 | 46.12 | 43.67 | 44.25 | 10,308 | -4.25(-8.76%) |
May 24, 2019 | 48.50 | 48.50 | 48.50 | 723 | +0.00(+0.00%) | |
May 23, 2019 | 44.85 | 48.50 | 44.85 | 48.50 | 5,824 | +3.29(+7.28%) |
May 22, 2019 | 47.00 | 47.00 | 45.21 | 45.21 | 2,989 | -0.89(-1.93%) |
May 21, 2019 | 47.44 | 47.50 | 46.10 | 46.10 | 3,312 | -1.09(-2.31%) |
May 20, 2019 | 47.20 | 48.51 | 46.57 | 47.19 | 7,198 | -0.71(-1.48%) |
May 17, 2019 | 47.78 | 49.18 | 47.78 | 47.90 | 5,800 | +0.23(+0.48%) |
May 16, 2019 | 46.88 | 50.40 | 46.88 | 47.67 | 8,185 | +0.04(+0.08%) |
May 15, 2019 | 47.80 | 48.83 | 47.50 | 47.63 | 5,099 | -0.01(-0.02%) |
May 14, 2019 | 50.45 | 50.45 | 46.22 | 47.64 | 10,444 | -3.12(-6.15%) |
May 13, 2019 | 53.00 | 53.00 | 50.76 | 50.76 | 7,839 | -2.93(-5.46%) |
May 10, 2019 | 53.75 | 54.26 | 52.73 | 53.69 | 12,700 | +0.10(+0.19%) |
May 09, 2019 | 54.06 | 54.06 | 53.50 | 53.59 | 9,386 | -1.01(-1.85%) |
May 08, 2019 | 54.96 | 55.00 | 54.00 | 54.60 | 2,317 | +0.13(+0.24%) |
May 07, 2019 | 54.84 | 54.84 | 54.10 | 54.47 | 5,599 | -0.53(-0.96%) |
May 06, 2019 | 54.99 | 56.05 | 54.10 | 55.00 | 10,179 | -0.22(-0.40%) |
May 03, 2019 | 55.29 | 56.00 | 54.79 | 55.22 | 10,900 | +0.61(+1.12%) |
May 02, 2019 | 56.00 | 56.09 | 54.38 | 54.61 | 4,130 | -1.34(-2.39%) |
May 01, 2019 | 55.60 | 56.17 | 55.38 | 55.95 | 8,169 | +0.55(+0.99%) |
Apr 30, 2019 | 55.67 | 56.16 | 55.40 | 55.40 | 6,742 | -0.27(-0.49%) |
Apr 29, 2019 | 56.50 | 56.50 | 55.67 | 55.67 | 1,380 | -0.83(-1.47%) |
Apr 26, 2019 | 56.22 | 57.00 | 55.50 | 56.50 | 17,100 | -0.05(-0.09%) |
Apr 25, 2019 | 56.42 | 57.40 | 55.53 | 56.55 | 8,893 | +0.15(+0.27%) |
Apr 24, 2019 | 56.48 | 56.60 | 56.06 | 56.40 | 3,469 | +0.17(+0.30%) |
Apr 23, 2019 | 55.80 | 56.90 | 55.80 | 56.23 | 4,354 | +0.05(+0.09%) |
Apr 22, 2019 | 55.73 | 56.86 | 55.20 | 56.18 | 5,487 | -0.62(-1.09%) |
Apr 18, 2019 | 55.91 | 57.84 | 55.65 | 56.80 | 3,200 | +1.08(+1.94%) |
Apr 17, 2019 | 56.10 | 56.28 | 55.63 | 55.72 | 2,238 | -0.32(-0.57%) |
Apr 16, 2019 | 55.51 | 57.08 | 55.51 | 56.04 | 2,618 | +0.54(+0.97%) |
Apr 15, 2019 | 55.91 | 56.50 | 55.50 | 55.50 | 2,375 | -1.00(-1.77%) |
Apr 12, 2019 | 56.77 | 56.77 | 55.99 | 56.50 | 2,200 | -0.17(-0.31%) |
Apr 11, 2019 | 56.50 | 57.02 | 55.38 | 56.67 | 10,751 | +0.17(+0.31%) |
Apr 10, 2019 | 55.91 | 57.00 | 55.91 | 56.50 | 11,247 | +0.00(+0.00%) |
Apr 09, 2019 | 56.08 | 57.14 | 55.88 | 56.50 | 6,407 | +0.00(+0.00%) |
Apr 08, 2019 | 55.75 | 57.04 | 54.61 | 56.50 | 5,813 | +0.61(+1.09%) |
Apr 05, 2019 | 55.06 | 55.99 | 54.17 | 55.89 | 4,300 | +0.62(+1.12%) |
Apr 04, 2019 | 55.27 | 55.50 | 54.57 | 55.27 | 5,967 | +0.45(+0.82%) |
Apr 03, 2019 | 56.25 | 56.63 | 54.72 | 54.82 | 10,624 | -1.43(-2.54%) |
Apr 02, 2019 | 55.24 | 56.25 | 55.22 | 56.25 | 2,151 | +0.14(+0.25%) |