Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 42.34 | 43.59 | 41.50 | 41.62 | 29,659 | -2.36(-5.36%) |
Jun 27, 2019 | 43.51 | 44.41 | 42.89 | 43.97 | 6,845 | +0.55(+1.26%) |
Jun 26, 2019 | 45.99 | 45.99 | 42.61 | 43.42 | 20,158 | -4.43(-9.26%) |
Jun 25, 2019 | 47.36 | 47.85 | 46.41 | 47.85 | 7,322 | +1.70(+3.67%) |
Jun 24, 2019 | 44.34 | 46.43 | 44.34 | 46.16 | 15,644 | +1.00(+2.20%) |
Jun 21, 2019 | 44.28 | 45.66 | 43.97 | 45.16 | 12,152 | +0.39(+0.87%) |
Jun 20, 2019 | 45.26 | 45.26 | 42.73 | 44.77 | 26,585 | -3.52(-7.30%) |
Jun 19, 2019 | 47.01 | 49.18 | 46.60 | 48.30 | 17,346 | +1.07(+2.26%) |
Jun 18, 2019 | 48.76 | 48.76 | 45.65 | 47.23 | 36,636 | -2.78(-5.55%) |
Jun 17, 2019 | 53.49 | 54.28 | 49.62 | 50.01 | 18,225 | -2.26(-4.32%) |
Jun 14, 2019 | 48.50 | 52.66 | 48.50 | 52.27 | 25,310 | +3.39(+6.92%) |
Jun 13, 2019 | 49.38 | 50.96 | 48.89 | 48.89 | 19,442 | -3.65(-6.95%) |
Jun 12, 2019 | 49.99 | 52.76 | 49.99 | 52.54 | 28,953 | +4.49(+9.35%) |
Jun 11, 2019 | 46.80 | 48.17 | 45.95 | 48.05 | 13,983 | +0.08(+0.16%) |
Jun 10, 2019 | 45.62 | 48.10 | 44.59 | 47.97 | 17,547 | +1.54(+3.32%) |
Jun 07, 2019 | 45.88 | 47.05 | 45.26 | 46.43 | 13,759 | +0.55(+1.20%) |
Jun 06, 2019 | 46.67 | 47.59 | 45.08 | 45.88 | 15,622 | -0.97(-2.06%) |
Jun 05, 2019 | 42.26 | 47.48 | 42.26 | 46.85 | 19,832 | +4.77(+11.33%) |
Jun 04, 2019 | 44.11 | 44.88 | 41.88 | 42.08 | 26,570 | -3.28(-7.22%) |
Jun 03, 2019 | 46.03 | 47.16 | 44.90 | 45.35 | 11,797 | -1.21(-2.61%) |
May 31, 2019 | 47.48 | 47.66 | 44.83 | 46.57 | 24,305 | +1.67(+3.73%) |
May 30, 2019 | 41.44 | 45.01 | 41.32 | 44.89 | 12,088 | +3.39(+8.16%) |
May 29, 2019 | 43.42 | 44.62 | 41.51 | 41.51 | 31,178 | -0.08(-0.19%) |
May 28, 2019 | 39.75 | 41.68 | 39.74 | 41.59 | 18,762 | +1.50(+3.75%) |
May 24, 2019 | 38.05 | 41.23 | 38.05 | 40.08 | 12,554 | +0.04(+0.10%) |
May 23, 2019 | 36.76 | 40.34 | 36.76 | 40.04 | 28,466 | +4.99(+14.23%) |
May 22, 2019 | 31.89 | 35.06 | 31.89 | 35.06 | 16,931 | +3.65(+11.64%) |
May 21, 2019 | 32.98 | 33.11 | 31.34 | 31.40 | 12,365 | -2.07(-6.19%) |
May 20, 2019 | 32.76 | 33.77 | 32.56 | 33.47 | 21,745 | +0.72(+2.19%) |
May 17, 2019 | 30.91 | 32.76 | 30.91 | 32.76 | 14,864 | +2.13(+6.96%) |
May 16, 2019 | 30.10 | 30.82 | 29.81 | 30.63 | 14,940 | -0.29(-0.93%) |
May 15, 2019 | 33.05 | 33.06 | 30.85 | 30.91 | 15,691 | -0.73(-2.30%) |
May 14, 2019 | 33.35 | 33.40 | 31.04 | 31.64 | 17,459 | -2.20(-6.50%) |
May 13, 2019 | 31.98 | 34.24 | 31.98 | 33.84 | 16,954 | +2.25(+7.12%) |
May 10, 2019 | 32.55 | 33.71 | 31.36 | 31.59 | 9,742 | -0.83(-2.55%) |
May 09, 2019 | 32.94 | 34.24 | 32.11 | 32.42 | 22,972 | +0.08(+0.25%) |
May 08, 2019 | 33.21 | 33.76 | 31.41 | 32.34 | 25,037 | -0.81(-2.43%) |
May 07, 2019 | 33.62 | 34.48 | 33.15 | 33.15 | 17,311 | +0.41(+1.25%) |
May 06, 2019 | 34.26 | 34.89 | 32.54 | 32.74 | 32,181 | -0.48(-1.44%) |
May 03, 2019 | 34.85 | 34.85 | 32.79 | 33.21 | 30,633 | -1.66(-4.77%) |
May 02, 2019 | 33.27 | 35.61 | 33.27 | 34.88 | 63,316 | +2.49(+7.69%) |
May 01, 2019 | 29.98 | 32.46 | 29.75 | 32.39 | 43,888 | +2.41(+8.04%) |
Apr 30, 2019 | 28.02 | 30.34 | 27.75 | 29.98 | 31,151 | +1.47(+5.17%) |
Apr 29, 2019 | 28.35 | 28.96 | 28.09 | 28.51 | 11,998 | +0.15(+0.53%) |
Apr 26, 2019 | 27.90 | 29.15 | 27.47 | 28.36 | 40,878 | +0.89(+3.23%) |
Apr 25, 2019 | 26.03 | 27.52 | 26.03 | 27.47 | 37,482 | +1.33(+5.10%) |
Apr 24, 2019 | 24.84 | 26.14 | 24.84 | 26.14 | 33,503 | +1.10(+4.37%) |
Apr 23, 2019 | 25.19 | 25.53 | 24.39 | 25.04 | 26,580 | -0.15(-0.59%) |
Apr 22, 2019 | 26.52 | 27.19 | 25.14 | 25.19 | 38,753 | -2.33(-8.47%) |
Apr 18, 2019 | 26.20 | 27.65 | 26.20 | 27.52 | 31,637 | +1.11(+4.18%) |
Apr 17, 2019 | 25.63 | 26.63 | 25.17 | 26.41 | 16,649 | +0.70(+2.71%) |
Apr 16, 2019 | 25.88 | 26.73 | 25.64 | 25.72 | 23,237 | -0.35(-1.34%) |
Apr 15, 2019 | 25.68 | 26.18 | 25.11 | 26.07 | 36,742 | +0.61(+2.39%) |
Apr 12, 2019 | 25.66 | 25.94 | 24.62 | 25.46 | 73,319 | -2.67(-9.49%) |
Apr 11, 2019 | 28.13 | 28.84 | 27.14 | 28.13 | 34,438 | +0.84(+3.06%) |
Apr 10, 2019 | 27.28 | 27.82 | 26.93 | 27.29 | 16,949 | -0.53(-1.90%) |
Apr 09, 2019 | 26.46 | 27.99 | 26.44 | 27.82 | 48,875 | +1.47(+5.59%) |
Apr 08, 2019 | 26.65 | 26.79 | 25.65 | 26.34 | 27,340 | -0.43(-1.60%) |
Apr 05, 2019 | 28.80 | 28.80 | 26.68 | 26.77 | 47,707 | -2.39(-8.19%) |
Apr 04, 2019 | 30.01 | 30.64 | 29.07 | 29.16 | 20,876 | -1.10(-3.62%) |
Apr 03, 2019 | 27.72 | 30.61 | 27.60 | 30.26 | 29,563 | +2.33(+8.34%) |
Apr 02, 2019 | 27.13 | 27.95 | 26.68 | 27.93 | 29,703 | +0.66(+2.41%) |