Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 29.40 | 29.71 | 28.81 | 29.40 | 7,555 | -0.30(-1.01%) |
Jun 27, 2019 | 29.61 | 29.88 | 29.10 | 29.70 | 11,631 | +0.46(+1.56%) |
Jun 26, 2019 | 31.20 | 31.80 | 28.80 | 29.24 | 27,134 | -3.76(-11.38%) |
Jun 25, 2019 | 28.80 | 33.00 | 28.20 | 33.00 | 85,173 | +4.68(+16.53%) |
Jun 24, 2019 | 28.80 | 29.11 | 28.20 | 28.32 | 9,533 | -0.79(-2.70%) |
Jun 21, 2019 | 29.40 | 29.40 | 28.81 | 29.11 | 6,090 | +0.04(+0.12%) |
Jun 20, 2019 | 29.40 | 29.70 | 28.80 | 29.07 | 4,713 | -0.09(-0.31%) |
Jun 19, 2019 | 29.10 | 29.75 | 28.80 | 29.16 | 5,991 | -0.04(-0.12%) |
Jun 18, 2019 | 30.29 | 30.29 | 28.86 | 29.20 | 6,927 | -0.21(-0.71%) |
Jun 17, 2019 | 30.00 | 31.49 | 29.34 | 29.41 | 11,129 | +0.01(+0.02%) |
Jun 14, 2019 | 30.60 | 30.60 | 28.78 | 29.40 | 7,786 | -0.06(-0.20%) |
Jun 13, 2019 | 30.00 | 30.17 | 29.13 | 29.46 | 10,046 | +0.23(+0.80%) |
Jun 12, 2019 | 28.85 | 30.56 | 28.05 | 29.23 | 18,436 | +0.38(+1.31%) |
Jun 11, 2019 | 28.50 | 29.29 | 28.20 | 28.85 | 9,204 | +0.45(+1.58%) |
Jun 10, 2019 | 29.67 | 29.73 | 28.20 | 28.40 | 10,119 | -0.41(-1.42%) |
Jun 07, 2019 | 30.00 | 30.00 | 28.80 | 28.81 | 11,405 | -0.08(-0.29%) |
Jun 06, 2019 | 30.84 | 31.19 | 28.29 | 28.89 | 19,545 | -0.81(-2.73%) |
Jun 05, 2019 | 27.60 | 30.60 | 27.25 | 29.70 | 37,421 | +1.81(+6.50%) |
Jun 04, 2019 | 27.60 | 28.07 | 27.60 | 27.89 | 4,605 | -0.19(-0.66%) |
Jun 03, 2019 | 28.75 | 28.75 | 27.60 | 28.07 | 4,984 | +0.16(+0.58%) |
May 31, 2019 | 28.80 | 29.04 | 27.60 | 27.91 | 15,270 | -1.18(-4.04%) |
May 30, 2019 | 28.80 | 29.17 | 28.21 | 29.09 | 7,530 | +0.89(+3.15%) |
May 29, 2019 | 30.00 | 30.00 | 28.20 | 28.20 | 9,930 | -0.74(-2.55%) |
May 28, 2019 | 30.00 | 30.00 | 28.94 | 28.94 | 6,254 | +0.14(+0.48%) |
May 24, 2019 | 29.40 | 30.00 | 28.80 | 28.80 | 8,053 | -1.20(-4.00%) |
May 23, 2019 | 30.00 | 30.60 | 28.20 | 30.00 | 17,641 | +0.00(+0.00%) |
May 22, 2019 | 30.60 | 31.80 | 28.80 | 30.00 | 25,176 | -1.80(-5.66%) |
May 21, 2019 | 34.20 | 36.60 | 30.00 | 31.80 | 74,449 | -0.90(-2.75%) |
May 20, 2019 | 29.40 | 33.89 | 28.20 | 32.70 | 77,331 | +4.48(+15.86%) |
May 17, 2019 | 28.80 | 28.94 | 27.60 | 28.22 | 9,836 | -0.49(-1.69%) |
May 16, 2019 | 30.00 | 30.00 | 28.20 | 28.71 | 9,069 | -0.55(-1.87%) |
May 15, 2019 | 29.40 | 29.63 | 28.83 | 29.26 | 7,434 | +0.28(+0.95%) |
May 14, 2019 | 30.19 | 30.19 | 28.80 | 28.98 | 10,281 | -0.33(-1.13%) |
May 13, 2019 | 30.93 | 31.32 | 29.10 | 29.31 | 11,336 | -0.69(-2.30%) |
May 10, 2019 | 30.62 | 30.62 | 29.10 | 30.00 | 10,403 | -0.29(-0.97%) |
May 09, 2019 | 30.60 | 30.93 | 29.52 | 30.29 | 15,277 | +0.29(+0.98%) |
May 08, 2019 | 30.60 | 30.60 | 29.88 | 30.00 | 7,831 | -0.32(-1.07%) |
May 07, 2019 | 31.20 | 31.33 | 30.18 | 30.32 | 7,382 | -0.76(-2.43%) |
May 06, 2019 | 30.83 | 31.50 | 30.33 | 31.08 | 11,820 | -0.72(-2.26%) |
May 03, 2019 | 31.20 | 32.40 | 30.72 | 31.80 | 14,050 | +0.01(+0.02%) |
May 02, 2019 | 30.08 | 32.94 | 30.08 | 31.79 | 25,684 | +0.90(+2.91%) |
May 01, 2019 | 30.90 | 31.81 | 29.40 | 30.89 | 19,597 | -0.91(-2.87%) |
Apr 30, 2019 | 31.87 | 32.34 | 31.20 | 31.81 | 21,215 | -1.64(-4.91%) |
Apr 29, 2019 | 33.30 | 35.40 | 31.75 | 33.45 | 37,189 | +0.44(+1.35%) |
Apr 26, 2019 | 37.20 | 37.20 | 31.18 | 33.01 | 242,026 | +3.94(+13.54%) |
Apr 25, 2019 | 28.80 | 29.35 | 28.20 | 29.07 | 11,692 | -0.32(-1.10%) |
Apr 24, 2019 | 31.20 | 31.20 | 28.80 | 29.39 | 25,779 | -1.21(-3.94%) |
Apr 23, 2019 | 28.20 | 30.60 | 28.20 | 30.60 | 60,317 | +1.61(+5.57%) |
Apr 22, 2019 | 30.02 | 30.02 | 27.00 | 28.99 | 12,351 | -1.01(-3.38%) |
Apr 18, 2019 | 30.30 | 30.96 | 29.10 | 30.00 | 11,588 | -0.70(-2.27%) |
Apr 17, 2019 | 31.20 | 31.36 | 30.14 | 30.70 | 26,394 | -1.10(-3.47%) |
Apr 16, 2019 | 32.40 | 32.40 | 30.60 | 31.80 | 16,722 | -0.35(-1.08%) |
Apr 15, 2019 | 34.20 | 34.20 | 32.15 | 32.15 | 11,821 | -1.75(-5.15%) |
Apr 12, 2019 | 34.33 | 34.33 | 32.76 | 33.89 | 20,791 | -0.24(-0.70%) |
Apr 11, 2019 | 34.20 | 34.57 | 33.82 | 34.13 | 9,441 | +0.16(+0.46%) |
Apr 10, 2019 | 34.54 | 34.78 | 33.79 | 33.98 | 11,315 | -0.22(-0.63%) |
Apr 09, 2019 | 34.80 | 34.80 | 33.90 | 34.19 | 7,749 | -0.01(-0.02%) |
Apr 08, 2019 | 34.80 | 34.80 | 33.60 | 34.20 | 14,009 | +1.20(+3.64%) |
Apr 05, 2019 | 34.50 | 34.50 | 33.00 | 33.00 | 11,676 | -1.20(-3.51%) |
Apr 04, 2019 | 35.40 | 35.40 | 33.60 | 34.20 | 15,518 | -1.50(-4.20%) |
Apr 03, 2019 | 35.40 | 35.70 | 34.20 | 35.70 | 17,520 | +0.30(+0.85%) |
Apr 02, 2019 | 34.80 | 35.82 | 34.50 | 35.40 | 16,956 | -0.42(-1.17%) |