Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 27.10 | 27.90 | 27.10 | 27.90 | 450 | +0.60(+2.20%) |
Jun 27, 2019 | 27.00 | 28.10 | 27.00 | 27.30 | 2,398 | +0.30(+1.11%) |
Jun 26, 2019 | 27.30 | 28.06 | 27.00 | 27.00 | 2,781 | -1.10(-3.91%) |
Jun 25, 2019 | 28.90 | 29.70 | 27.90 | 28.10 | 2,112 | -0.50(-1.75%) |
Jun 24, 2019 | 30.00 | 30.80 | 28.10 | 28.60 | 3,444 | -1.40(-4.67%) |
Jun 21, 2019 | 28.10 | 30.80 | 27.20 | 30.00 | 7,040 | +2.00(+7.14%) |
Jun 20, 2019 | 27.00 | 29.60 | 27.00 | 28.00 | 17,363 | +1.80(+6.87%) |
Jun 19, 2019 | 27.00 | 27.00 | 25.60 | 26.20 | 12,529 | -0.20(-0.76%) |
Jun 18, 2019 | 44.60 | 45.00 | 25.00 | 26.40 | 46,465 | -19.24(-42.15%) |
Jun 17, 2019 | 48.00 | 48.00 | 45.40 | 45.64 | 3,370 | +0.14(+0.30%) |
Jun 14, 2019 | 46.60 | 46.88 | 45.30 | 45.50 | 3,270 | -2.90(-5.99%) |
Jun 13, 2019 | 44.20 | 48.60 | 43.00 | 48.40 | 10,837 | +4.90(+11.26%) |
Jun 12, 2019 | 44.30 | 44.50 | 43.00 | 43.50 | 4,991 | -0.70(-1.58%) |
Jun 11, 2019 | 45.40 | 46.30 | 43.50 | 44.20 | 9,308 | -1.30(-2.86%) |
Jun 10, 2019 | 44.00 | 46.10 | 42.40 | 45.50 | 13,083 | +1.60(+3.64%) |
Jun 07, 2019 | 45.50 | 45.50 | 40.30 | 43.90 | 15,930 | +3.50(+8.66%) |
Jun 06, 2019 | 40.50 | 42.70 | 39.40 | 40.40 | 13,098 | -0.60(-1.46%) |
Jun 05, 2019 | 42.20 | 44.20 | 39.10 | 41.00 | 11,433 | -1.60(-3.76%) |
Jun 04, 2019 | 51.60 | 51.60 | 42.60 | 42.60 | 15,623 | -7.40(-14.80%) |
Jun 03, 2019 | 54.30 | 54.60 | 48.20 | 50.00 | 26,803 | -4.70(-8.59%) |
May 31, 2019 | 48.00 | 55.00 | 47.20 | 54.70 | 27,760 | +5.90(+12.09%) |
May 30, 2019 | 47.10 | 50.00 | 46.20 | 48.80 | 21,827 | +1.20(+2.52%) |
May 29, 2019 | 47.20 | 50.10 | 46.00 | 47.60 | 22,846 | -0.60(-1.24%) |
May 28, 2019 | 41.60 | 50.90 | 41.10 | 48.20 | 30,315 | +6.60(+15.87%) |
May 24, 2019 | 40.70 | 43.70 | 40.20 | 41.60 | 24,040 | +0.50(+1.22%) |
May 23, 2019 | 41.20 | 43.00 | 39.20 | 41.10 | 22,719 | -0.30(-0.72%) |
May 22, 2019 | 40.20 | 43.90 | 39.20 | 41.40 | 20,285 | +0.50(+1.22%) |
May 21, 2019 | 39.90 | 45.59 | 39.70 | 40.90 | 20,352 | +2.10(+5.41%) |
May 20, 2019 | 39.50 | 43.30 | 37.50 | 38.80 | 20,135 | -1.20(-3.00%) |
May 17, 2019 | 41.80 | 43.20 | 36.50 | 40.00 | 18,840 | -2.10(-4.99%) |
May 16, 2019 | 42.00 | 43.80 | 40.10 | 42.10 | 10,978 | +0.50(+1.20%) |
May 15, 2019 | 44.80 | 46.30 | 40.30 | 41.60 | 19,731 | -3.70(-8.17%) |
May 14, 2019 | 46.20 | 47.50 | 44.80 | 45.30 | 20,006 | -0.40(-0.88%) |
May 13, 2019 | 48.30 | 48.30 | 44.60 | 45.70 | 13,213 | -1.50(-3.18%) |
May 10, 2019 | 43.80 | 48.30 | 43.80 | 47.20 | 14,580 | +0.70(+1.51%) |
May 09, 2019 | 45.20 | 48.70 | 43.30 | 46.50 | 17,988 | -0.60(-1.27%) |
May 08, 2019 | 46.30 | 49.00 | 43.60 | 47.10 | 13,956 | -0.20(-0.42%) |
May 07, 2019 | 44.60 | 48.80 | 43.50 | 47.30 | 16,018 | +3.30(+7.50%) |
May 06, 2019 | 46.70 | 51.20 | 43.90 | 44.00 | 19,588 | -4.30(-8.90%) |
May 03, 2019 | 49.30 | 53.40 | 45.00 | 48.30 | 21,540 | -0.90(-1.83%) |
May 02, 2019 | 49.80 | 52.80 | 48.50 | 49.20 | 18,359 | -0.50(-1.01%) |
May 01, 2019 | 51.50 | 53.90 | 48.70 | 49.70 | 23,001 | -1.30(-2.55%) |
Apr 30, 2019 | 51.70 | 54.20 | 50.30 | 51.00 | 19,086 | -0.70(-1.35%) |
Apr 29, 2019 | 49.90 | 54.40 | 49.16 | 51.70 | 17,064 | +1.60(+3.19%) |
Apr 26, 2019 | 48.60 | 52.86 | 47.00 | 50.10 | 14,530 | +1.20(+2.45%) |
Apr 25, 2019 | 48.70 | 51.10 | 46.95 | 48.90 | 14,230 | -2.30(-4.49%) |
Apr 24, 2019 | 45.50 | 52.00 | 45.00 | 51.20 | 21,053 | +2.70(+5.57%) |
Apr 23, 2019 | 47.70 | 50.40 | 43.83 | 48.50 | 16,310 | -0.30(-0.61%) |
Apr 22, 2019 | 47.10 | 49.60 | 43.60 | 48.80 | 16,636 | +1.00(+2.09%) |
Apr 18, 2019 | 45.40 | 49.90 | 43.01 | 47.80 | 19,100 | +2.40(+5.29%) |
Apr 17, 2019 | 46.90 | 49.70 | 45.40 | 45.40 | 13,499 | -1.60(-3.40%) |
Apr 16, 2019 | 47.50 | 49.80 | 44.60 | 47.00 | 13,944 | -0.45(-0.95%) |
Apr 15, 2019 | 45.00 | 47.70 | 44.30 | 47.45 | 10,865 | +2.05(+4.52%) |
Apr 12, 2019 | 45.40 | 48.00 | 42.00 | 45.40 | 11,820 | -1.00(-2.16%) |
Apr 11, 2019 | 45.43 | 48.80 | 45.10 | 46.40 | 8,354 | +0.10(+0.22%) |
Apr 10, 2019 | 48.70 | 50.85 | 45.51 | 46.30 | 6,880 | -1.10(-2.32%) |
Apr 09, 2019 | 50.00 | 50.49 | 46.50 | 47.40 | 6,063 | -1.10(-2.27%) |
Apr 08, 2019 | 50.00 | 51.80 | 47.30 | 48.50 | 6,854 | -2.00(-3.96%) |
Apr 05, 2019 | 47.60 | 51.59 | 47.30 | 50.50 | 5,650 | +2.90(+6.09%) |
Apr 04, 2019 | 47.60 | 51.56 | 46.80 | 47.60 | 4,513 | -0.20(-0.42%) |
Apr 03, 2019 | 48.00 | 51.74 | 46.90 | 47.80 | 3,910 | -0.90(-1.85%) |
Apr 02, 2019 | 45.30 | 48.70 | 44.10 | 48.70 | 5,109 | +4.95(+11.31%) |