Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 43.63 | 44.58 | 43.50 | 44.39 | 200,400 | +0.53(+1.21%) |
Jun 27, 2019 | 42.12 | 44.63 | 42.12 | 43.86 | 104,816 | +1.77(+4.21%) |
Jun 26, 2019 | 42.15 | 43.25 | 41.55 | 42.09 | 79,905 | +0.19(+0.45%) |
Jun 25, 2019 | 42.51 | 44.43 | 41.30 | 41.90 | 145,913 | -0.71(-1.67%) |
Jun 24, 2019 | 42.49 | 43.69 | 41.01 | 42.61 | 151,047 | -0.12(-0.28%) |
Jun 21, 2019 | 45.80 | 45.80 | 41.85 | 42.73 | 361,200 | -3.19(-6.95%) |
Jun 20, 2019 | 51.50 | 52.37 | 45.57 | 45.92 | 227,476 | -5.51(-10.71%) |
Jun 19, 2019 | 50.96 | 52.12 | 50.51 | 51.43 | 245,412 | +0.38(+0.74%) |
Jun 18, 2019 | 51.84 | 52.90 | 50.77 | 51.05 | 86,020 | -0.32(-0.62%) |
Jun 17, 2019 | 50.87 | 52.16 | 50.34 | 51.37 | 82,849 | +0.78(+1.54%) |
Jun 14, 2019 | 50.64 | 51.10 | 50.09 | 50.59 | 106,200 | -0.01(-0.02%) |
Jun 13, 2019 | 51.87 | 52.49 | 50.38 | 50.60 | 87,738 | -1.12(-2.17%) |
Jun 12, 2019 | 50.93 | 51.72 | 50.02 | 51.72 | 47,847 | +0.74(+1.45%) |
Jun 11, 2019 | 53.27 | 53.91 | 50.05 | 50.98 | 78,413 | -1.85(-3.50%) |
Jun 10, 2019 | 54.56 | 55.13 | 51.68 | 52.83 | 92,085 | -0.95(-1.77%) |
Jun 07, 2019 | 50.15 | 54.38 | 50.15 | 53.78 | 117,900 | +3.85(+7.71%) |
Jun 06, 2019 | 53.73 | 53.83 | 49.02 | 49.93 | 140,281 | -3.83(-7.12%) |
Jun 05, 2019 | 53.08 | 54.29 | 50.67 | 53.76 | 122,487 | +0.98(+1.86%) |
Jun 04, 2019 | 51.90 | 52.94 | 49.93 | 52.78 | 182,985 | +1.57(+3.07%) |
Jun 03, 2019 | 52.66 | 53.17 | 48.89 | 51.21 | 320,942 | -1.35(-2.57%) |
May 31, 2019 | 51.90 | 54.04 | 50.50 | 52.56 | 303,600 | -0.36(-0.68%) |
May 30, 2019 | 59.64 | 60.34 | 52.86 | 52.92 | 428,129 | -11.86(-18.31%) |
May 29, 2019 | 65.38 | 66.00 | 63.59 | 64.78 | 277,580 | -0.78(-1.19%) |
May 28, 2019 | 65.42 | 66.50 | 64.77 | 65.56 | 306,922 | +1.46(+2.28%) |
May 24, 2019 | 63.83 | 64.58 | 62.13 | 64.10 | 176,400 | +0.43(+0.68%) |
May 23, 2019 | 62.46 | 64.22 | 61.51 | 63.67 | 224,202 | +0.17(+0.27%) |
May 22, 2019 | 63.87 | 65.91 | 62.70 | 63.50 | 219,869 | -0.20(-0.31%) |
May 21, 2019 | 58.93 | 63.99 | 58.54 | 63.70 | 428,162 | +4.94(+8.41%) |
May 20, 2019 | 58.00 | 59.78 | 57.69 | 58.76 | 139,011 | +0.71(+1.22%) |
May 17, 2019 | 59.11 | 59.95 | 57.52 | 58.05 | 136,200 | -1.92(-3.20%) |
May 16, 2019 | 60.28 | 62.00 | 59.42 | 59.97 | 186,401 | -0.08(-0.13%) |
May 15, 2019 | 58.52 | 62.10 | 58.52 | 60.05 | 291,520 | +0.66(+1.11%) |
May 14, 2019 | 55.24 | 60.05 | 54.52 | 59.39 | 224,113 | +4.36(+7.92%) |
May 13, 2019 | 56.95 | 57.58 | 53.53 | 55.03 | 166,708 | -3.25(-5.58%) |
May 10, 2019 | 57.00 | 59.79 | 55.55 | 58.28 | 321,700 | +0.52(+0.90%) |
May 09, 2019 | 59.65 | 60.25 | 57.50 | 57.76 | 330,082 | -3.16(-5.19%) |
May 08, 2019 | 54.54 | 61.88 | 54.00 | 60.92 | 412,435 | +6.32(+11.58%) |
May 07, 2019 | 53.00 | 55.11 | 51.00 | 54.60 | 303,773 | -0.33(-0.60%) |
May 06, 2019 | 47.00 | 56.60 | 46.22 | 54.93 | 500,936 | +6.97(+14.53%) |
May 03, 2019 | 47.51 | 50.40 | 47.20 | 47.96 | 485,200 | +0.04(+0.08%) |
May 02, 2019 | 40.00 | 50.80 | 39.00 | 47.92 | 1,929,689 | +14.82(+44.77%) |
May 01, 2019 | 30.29 | 33.36 | 28.86 | 33.10 | 386,026 | +3.31(+11.11%) |
Apr 30, 2019 | 31.24 | 31.81 | 29.66 | 29.79 | 93,042 | -1.21(-3.90%) |
Apr 29, 2019 | 31.59 | 31.82 | 30.76 | 31.00 | 90,512 | -0.60(-1.90%) |
Apr 26, 2019 | 30.85 | 31.80 | 30.22 | 31.60 | 59,800 | +0.82(+2.66%) |
Apr 25, 2019 | 29.76 | 30.91 | 29.52 | 30.78 | 86,530 | +0.92(+3.08%) |
Apr 24, 2019 | 28.26 | 29.96 | 27.65 | 29.86 | 151,228 | +1.60(+5.66%) |
Apr 23, 2019 | 28.03 | 28.51 | 27.59 | 28.26 | 96,479 | +0.29(+1.04%) |
Apr 22, 2019 | 27.86 | 28.98 | 27.56 | 27.97 | 100,657 | -0.03(-0.09%) |
Apr 18, 2019 | 27.97 | 28.40 | 27.34 | 28.00 | 97,100 | -0.12(-0.44%) |
Apr 17, 2019 | 30.00 | 30.00 | 27.66 | 28.12 | 138,163 | -1.84(-6.14%) |
Apr 16, 2019 | 30.09 | 30.17 | 29.49 | 29.96 | 72,508 | +0.06(+0.20%) |
Apr 15, 2019 | 31.09 | 31.30 | 29.87 | 29.90 | 63,482 | -1.22(-3.92%) |
Apr 12, 2019 | 31.37 | 31.37 | 30.50 | 31.12 | 78,500 | -0.07(-0.22%) |
Apr 11, 2019 | 30.60 | 31.33 | 30.39 | 31.19 | 132,906 | +0.69(+2.26%) |
Apr 10, 2019 | 29.97 | 30.93 | 29.81 | 30.50 | 98,177 | +0.54(+1.80%) |
Apr 09, 2019 | 30.29 | 30.70 | 29.52 | 29.96 | 65,848 | -0.44(-1.45%) |
Apr 08, 2019 | 31.35 | 31.35 | 30.31 | 30.40 | 52,950 | -1.04(-3.31%) |
Apr 05, 2019 | 31.35 | 31.88 | 30.98 | 31.44 | 63,700 | +0.10(+0.32%) |
Apr 04, 2019 | 31.44 | 31.76 | 30.73 | 31.34 | 112,107 | -0.10(-0.32%) |
Apr 03, 2019 | 34.21 | 34.21 | 31.40 | 31.44 | 113,886 | -2.56(-7.53%) |
Apr 02, 2019 | 32.89 | 34.19 | 32.32 | 34.00 | 96,157 | +1.12(+3.41%) |