Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 39.20 | 40.66 | 35.00 | 40.40 | 12,625 | -1.00(-2.42%) |
Jun 27, 2019 | 40.00 | 42.30 | 39.80 | 41.40 | 2,180 | +1.20(+2.99%) |
Jun 26, 2019 | 41.40 | 41.40 | 40.20 | 40.20 | 2,465 | -1.40(-3.37%) |
Jun 25, 2019 | 41.60 | 42.00 | 41.00 | 41.60 | 1,702 | -0.20(-0.48%) |
Jun 24, 2019 | 42.55 | 42.65 | 40.20 | 41.80 | 2,750 | -1.00(-2.34%) |
Jun 21, 2019 | 42.80 | 43.07 | 41.00 | 42.80 | 10,450 | +1.40(+3.38%) |
Jun 20, 2019 | 43.60 | 44.85 | 40.20 | 41.40 | 6,366 | -2.40(-5.48%) |
Jun 19, 2019 | 48.20 | 55.60 | 43.00 | 43.80 | 53,123 | +0.99(+2.32%) |
Jun 18, 2019 | 44.20 | 44.20 | 41.71 | 42.81 | 1,547 | -1.19(-2.71%) |
Jun 17, 2019 | 44.80 | 45.18 | 41.75 | 44.00 | 1,578 | -0.80(-1.79%) |
Jun 14, 2019 | 43.80 | 46.00 | 42.60 | 44.80 | 1,975 | +0.60(+1.36%) |
Jun 13, 2019 | 45.60 | 45.60 | 43.60 | 44.20 | 2,140 | -1.40(-3.07%) |
Jun 12, 2019 | 45.60 | 49.00 | 40.60 | 45.60 | 15,998 | +3.00(+7.04%) |
Jun 11, 2019 | 42.00 | 43.00 | 41.20 | 42.60 | 7,933 | +0.60(+1.43%) |
Jun 10, 2019 | 39.40 | 44.00 | 39.00 | 42.00 | 13,493 | +2.60(+6.60%) |
Jun 07, 2019 | 39.60 | 39.60 | 38.00 | 39.40 | 3,815 | +1.60(+4.23%) |
Jun 06, 2019 | 38.40 | 39.28 | 37.00 | 37.80 | 2,755 | -0.80(-2.07%) |
Jun 05, 2019 | 40.80 | 41.00 | 37.60 | 38.60 | 7,126 | -1.40(-3.50%) |
Jun 04, 2019 | 40.00 | 41.80 | 39.20 | 40.00 | 8,046 | -0.60(-1.48%) |
Jun 03, 2019 | 40.60 | 40.60 | 36.40 | 40.60 | 11,809 | +2.60(+6.84%) |
May 31, 2019 | 38.80 | 44.60 | 37.60 | 38.00 | 43,240 | -1.60(-4.04%) |
May 30, 2019 | 42.00 | 43.60 | 39.60 | 39.60 | 9,981 | -2.60(-6.16%) |
May 29, 2019 | 47.80 | 49.24 | 40.40 | 42.20 | 6,645 | -3.40(-7.46%) |
May 28, 2019 | 46.20 | 47.08 | 45.40 | 45.60 | 3,309 | -0.40(-0.87%) |
May 24, 2019 | 48.00 | 49.57 | 45.20 | 46.00 | 3,640 | -0.80(-1.71%) |
May 23, 2019 | 47.80 | 49.58 | 46.80 | 46.80 | 4,479 | -1.40(-2.90%) |
May 22, 2019 | 52.00 | 52.00 | 48.00 | 48.20 | 3,640 | -2.40(-4.74%) |
May 21, 2019 | 52.60 | 52.80 | 49.20 | 50.60 | 8,255 | -2.00(-3.80%) |
May 20, 2019 | 54.40 | 55.80 | 52.20 | 52.60 | 4,427 | -2.60(-4.71%) |
May 17, 2019 | 59.00 | 59.52 | 55.00 | 55.20 | 4,280 | -3.60(-6.12%) |
May 16, 2019 | 59.80 | 60.36 | 57.40 | 58.80 | 4,259 | -1.60(-2.65%) |
May 15, 2019 | 60.60 | 63.60 | 56.00 | 60.40 | 8,791 | -2.00(-3.21%) |
May 14, 2019 | 61.60 | 64.40 | 60.40 | 62.40 | 2,937 | +0.20(+0.32%) |
May 13, 2019 | 62.20 | 64.80 | 61.40 | 62.20 | 3,730 | -1.40(-2.20%) |
May 10, 2019 | 64.40 | 69.40 | 63.00 | 63.60 | 12,650 | -1.20(-1.85%) |
May 09, 2019 | 67.20 | 69.80 | 61.40 | 64.80 | 15,889 | -2.40(-3.57%) |
May 08, 2019 | 68.40 | 68.80 | 67.00 | 67.20 | 2,981 | -2.20(-3.17%) |
May 07, 2019 | 71.60 | 73.00 | 69.40 | 69.40 | 2,775 | -3.60(-4.93%) |
May 06, 2019 | 74.00 | 74.00 | 70.80 | 73.00 | 3,323 | -2.60(-3.44%) |
May 03, 2019 | 73.60 | 77.40 | 71.80 | 75.60 | 4,055 | +1.60(+2.16%) |
May 02, 2019 | 71.20 | 74.00 | 70.00 | 74.00 | 8,370 | +4.40(+6.32%) |
May 01, 2019 | 71.00 | 72.24 | 69.20 | 69.60 | 6,784 | -2.00(-2.79%) |
Apr 30, 2019 | 68.20 | 73.20 | 68.00 | 71.60 | 8,739 | +2.80(+4.07%) |
Apr 29, 2019 | 71.20 | 71.80 | 67.00 | 68.80 | 15,366 | -2.60(-3.64%) |
Apr 26, 2019 | 82.60 | 84.00 | 71.00 | 71.40 | 50,635 | -8.80(-10.97%) |
Apr 25, 2019 | 81.40 | 82.60 | 77.00 | 80.20 | 18,000 | +0.20(+0.25%) |
Apr 24, 2019 | 74.60 | 80.40 | 74.00 | 80.00 | 33,289 | +2.40(+3.09%) |
Apr 23, 2019 | 91.20 | 100.80 | 76.20 | 77.60 | 1,328,542 | +10.60(+15.82%) |
Apr 22, 2019 | 62.40 | 68.00 | 62.40 | 67.00 | 10,944 | +4.60(+7.37%) |
Apr 18, 2019 | 63.60 | 63.60 | 60.20 | 62.40 | 6,120 | +0.20(+0.32%) |
Apr 17, 2019 | 63.60 | 64.40 | 60.00 | 62.20 | 8,146 | -1.80(-2.81%) |
Apr 16, 2019 | 63.20 | 67.00 | 63.00 | 64.00 | 6,482 | +0.60(+0.95%) |
Apr 15, 2019 | 65.60 | 66.00 | 63.00 | 63.40 | 3,738 | -1.60(-2.46%) |
Apr 12, 2019 | 66.60 | 66.93 | 64.00 | 65.00 | 5,820 | -1.60(-2.40%) |
Apr 11, 2019 | 66.40 | 69.67 | 65.02 | 66.60 | 4,570 | -0.40(-0.60%) |
Apr 10, 2019 | 68.40 | 69.80 | 66.20 | 67.00 | 4,229 | -1.60(-2.33%) |
Apr 09, 2019 | 69.00 | 71.40 | 66.20 | 68.60 | 12,667 | -0.40(-0.58%) |
Apr 08, 2019 | 64.80 | 69.00 | 64.00 | 69.00 | 7,821 | +4.00(+6.15%) |
Apr 05, 2019 | 65.80 | 67.20 | 62.20 | 65.00 | 6,340 | +0.60(+0.93%) |
Apr 04, 2019 | 60.00 | 65.80 | 60.00 | 64.40 | 13,055 | +4.20(+6.98%) |
Apr 03, 2019 | 60.40 | 64.80 | 58.20 | 60.20 | 20,046 | -1.40(-2.27%) |
Apr 02, 2019 | 63.60 | 64.80 | 60.00 | 61.60 | 13,769 | -2.00(-3.14%) |