Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 52.35 | 54.45 | 50.40 | 51.15 | 1,600 | -1.20(-2.29%) |
Jun 27, 2019 | 54.00 | 58.50 | 52.35 | 52.35 | 4,572 | -1.65(-3.06%) |
Jun 26, 2019 | 54.60 | 54.60 | 51.96 | 54.00 | 561 | -0.60(-1.10%) |
Jun 25, 2019 | 50.40 | 54.60 | 50.40 | 54.60 | 1,463 | +1.80(+3.41%) |
Jun 24, 2019 | 50.55 | 53.25 | 50.25 | 52.80 | 391 | +0.90(+1.73%) |
Jun 21, 2019 | 53.55 | 54.90 | 51.00 | 51.90 | 1,266 | -1.20(-2.26%) |
Jun 20, 2019 | 52.65 | 54.90 | 50.85 | 53.10 | 1,874 | -3.30(-5.85%) |
Jun 19, 2019 | 54.90 | 56.40 | 53.10 | 56.40 | 906 | +2.70(+5.03%) |
Jun 18, 2019 | 55.65 | 58.35 | 52.05 | 53.70 | 3,110 | -1.05(-1.92%) |
Jun 17, 2019 | 53.70 | 59.25 | 50.11 | 54.75 | 2,225 | +0.68(+1.26%) |
Jun 14, 2019 | 55.50 | 56.10 | 50.25 | 54.07 | 1,986 | -1.43(-2.58%) |
Jun 13, 2019 | 54.30 | 55.50 | 50.26 | 55.50 | 1,368 | +1.95(+3.64%) |
Jun 12, 2019 | 50.40 | 55.20 | 50.40 | 53.55 | 2,031 | +1.05(+2.00%) |
Jun 11, 2019 | 48.45 | 52.50 | 48.23 | 52.50 | 1,840 | +4.20(+8.70%) |
Jun 10, 2019 | 49.95 | 54.44 | 48.01 | 48.30 | 2,964 | -1.95(-3.88%) |
Jun 07, 2019 | 50.55 | 50.55 | 47.55 | 50.25 | 1,126 | +2.85(+6.01%) |
Jun 06, 2019 | 52.05 | 53.97 | 45.00 | 47.40 | 4,625 | -3.90(-7.60%) |
Jun 05, 2019 | 53.25 | 57.77 | 49.65 | 51.30 | 6,960 | -1.35(-2.56%) |
Jun 04, 2019 | 52.20 | 54.00 | 50.25 | 52.65 | 942 | +2.25(+4.46%) |
Jun 03, 2019 | 52.65 | 53.70 | 49.65 | 50.40 | 1,856 | -2.70(-5.08%) |
May 31, 2019 | 56.10 | 56.10 | 52.65 | 53.10 | 2,026 | -4.20(-7.33%) |
May 30, 2019 | 58.35 | 59.40 | 55.35 | 57.30 | 2,650 | -0.30(-0.52%) |
May 29, 2019 | 50.55 | 61.80 | 48.30 | 57.60 | 14,365 | +6.45(+12.61%) |
May 28, 2019 | 50.55 | 53.40 | 48.15 | 51.15 | 5,903 | +2.10(+4.28%) |
May 24, 2019 | 47.85 | 49.80 | 47.85 | 49.05 | 2,513 | +1.05(+2.19%) |
May 23, 2019 | 48.30 | 48.75 | 46.50 | 48.00 | 1,685 | -1.20(-2.44%) |
May 22, 2019 | 49.35 | 52.50 | 45.45 | 49.20 | 6,333 | +0.15(+0.31%) |
May 21, 2019 | 49.95 | 50.56 | 48.10 | 49.05 | 2,865 | -1.20(-2.39%) |
May 20, 2019 | 50.25 | 53.84 | 47.66 | 50.25 | 8,009 | +1.20(+2.45%) |
May 17, 2019 | 47.40 | 51.00 | 45.80 | 49.05 | 3,706 | +0.75(+1.55%) |
May 16, 2019 | 51.75 | 53.25 | 47.06 | 48.30 | 8,277 | -3.90(-7.47%) |
May 15, 2019 | 55.20 | 57.36 | 50.55 | 52.20 | 5,624 | -2.25(-4.13%) |
May 14, 2019 | 60.90 | 61.20 | 51.00 | 54.45 | 16,566 | -10.35(-15.97%) |
May 13, 2019 | 65.85 | 69.45 | 63.75 | 64.80 | 4,304 | -1.95(-2.92%) |
May 10, 2019 | 67.80 | 72.00 | 65.37 | 66.75 | 5,700 | -1.95(-2.84%) |
May 09, 2019 | 70.20 | 74.25 | 66.75 | 68.70 | 11,778 | -2.85(-3.98%) |
May 08, 2019 | 75.45 | 76.05 | 71.55 | 71.55 | 8,476 | -4.95(-6.47%) |
May 07, 2019 | 77.70 | 80.85 | 75.75 | 76.50 | 11,195 | -3.00(-3.77%) |
May 06, 2019 | 79.35 | 86.25 | 77.99 | 79.50 | 9,256 | -2.25(-2.75%) |
May 03, 2019 | 82.95 | 84.75 | 77.46 | 81.75 | 21,220 | -1.65(-1.98%) |
May 02, 2019 | 96.00 | 112.65 | 79.65 | 83.40 | 539,058 | +7.35(+9.66%) |
May 01, 2019 | 68.40 | 83.25 | 67.50 | 76.05 | 66,627 | +6.75(+9.74%) |
Apr 30, 2019 | 71.10 | 74.70 | 66.15 | 69.30 | 10,673 | -2.85(-3.95%) |
Apr 29, 2019 | 61.80 | 78.00 | 61.65 | 72.15 | 42,313 | +9.30(+14.80%) |
Apr 26, 2019 | 62.55 | 65.80 | 61.50 | 62.85 | 4,206 | -0.30(-0.48%) |
Apr 25, 2019 | 63.30 | 64.95 | 62.11 | 63.15 | 4,657 | -0.90(-1.41%) |
Apr 24, 2019 | 65.70 | 67.39 | 63.00 | 64.05 | 8,083 | -1.20(-1.84%) |
Apr 23, 2019 | 64.80 | 67.50 | 64.80 | 65.25 | 5,863 | +0.00(+0.00%) |
Apr 22, 2019 | 67.50 | 68.85 | 63.75 | 65.25 | 7,405 | -2.10(-3.12%) |
Apr 18, 2019 | 72.15 | 74.25 | 67.35 | 67.35 | 9,413 | -5.40(-7.42%) |
Apr 17, 2019 | 78.75 | 79.20 | 71.70 | 72.75 | 14,398 | -4.80(-6.19%) |
Apr 16, 2019 | 71.85 | 79.20 | 68.85 | 77.55 | 28,264 | +5.25(+7.26%) |
Apr 15, 2019 | 73.35 | 77.70 | 67.95 | 72.30 | 11,786 | -1.65(-2.23%) |
Apr 12, 2019 | 74.40 | 74.92 | 69.28 | 73.95 | 12,546 | -0.60(-0.80%) |
Apr 11, 2019 | 69.00 | 77.70 | 65.25 | 74.55 | 37,181 | +5.85(+8.52%) |
Apr 10, 2019 | 64.20 | 72.75 | 63.15 | 68.70 | 22,903 | +3.75(+5.77%) |
Apr 09, 2019 | 68.40 | 70.35 | 62.25 | 64.95 | 12,282 | -3.15(-4.63%) |
Apr 08, 2019 | 61.50 | 69.00 | 61.20 | 68.10 | 17,342 | +5.25(+8.35%) |
Apr 05, 2019 | 60.90 | 71.25 | 60.30 | 62.85 | 18,806 | +1.35(+2.20%) |
Apr 04, 2019 | 76.20 | 76.20 | 60.15 | 61.50 | 37,864 | -45.60(-42.58%) |
Apr 03, 2019 | 98.25 | 116.25 | 90.99 | 107.10 | 54,592 | +21.60(+25.26%) |
Apr 02, 2019 | 86.55 | 93.75 | 82.65 | 85.50 | 15,298 | -10.35(-10.80%) |