Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 23.90 | 25.80 | 23.90 | 24.50 | 830 | -0.10(-0.41%) |
Jun 27, 2019 | 25.40 | 25.40 | 24.40 | 24.60 | 824 | -0.30(-1.20%) |
Jun 26, 2019 | 24.90 | 26.40 | 24.40 | 24.90 | 1,629 | -0.10(-0.40%) |
Jun 25, 2019 | 25.50 | 26.20 | 25.00 | 25.00 | 335 | -1.00(-3.85%) |
Jun 24, 2019 | 26.50 | 26.60 | 26.00 | 26.00 | 764 | -0.70(-2.62%) |
Jun 21, 2019 | 26.60 | 26.90 | 26.40 | 26.70 | 550 | +1.30(+5.12%) |
Jun 20, 2019 | 26.90 | 26.90 | 25.00 | 25.40 | 1,119 | +0.30(+1.20%) |
Jun 19, 2019 | 27.30 | 27.30 | 25.00 | 25.10 | 921 | -1.40(-5.28%) |
Jun 18, 2019 | 25.50 | 28.60 | 25.00 | 26.50 | 4,962 | +0.70(+2.71%) |
Jun 17, 2019 | 29.50 | 29.50 | 25.00 | 25.80 | 3,981 | -3.20(-11.03%) |
Jun 14, 2019 | 30.00 | 46.80 | 27.50 | 29.00 | 44,910 | -1.10(-3.65%) |
Jun 13, 2019 | 29.66 | 31.50 | 27.70 | 30.10 | 808 | +2.50(+9.06%) |
Jun 12, 2019 | 27.50 | 27.60 | 27.50 | 27.60 | 34 | -0.10(-0.36%) |
Jun 11, 2019 | 27.50 | 27.70 | 27.50 | 27.70 | 66 | +0.20(+0.73%) |
Jun 10, 2019 | 29.70 | 29.70 | 27.50 | 27.50 | 465 | -0.40(-1.43%) |
Jun 07, 2019 | 27.93 | 29.56 | 27.90 | 27.90 | 60 | +0.10(+0.36%) |
Jun 06, 2019 | 27.70 | 28.90 | 27.60 | 27.80 | 507 | -1.10(-3.81%) |
Jun 05, 2019 | 27.50 | 28.90 | 27.50 | 28.90 | 69 | +1.10(+3.96%) |
Jun 04, 2019 | 30.00 | 30.00 | 27.50 | 27.80 | 2,594 | -2.30(-7.65%) |
Jun 03, 2019 | 30.00 | 30.40 | 30.00 | 30.10 | 274 | +0.00(+0.00%) |
May 31, 2019 | 30.00 | 30.54 | 30.00 | 30.10 | 220 | -0.10(-0.33%) |
May 30, 2019 | 30.90 | 30.90 | 30.20 | 30.20 | 89 | +0.20(+0.67%) |
May 29, 2019 | 30.10 | 30.60 | 30.00 | 30.00 | 216 | -0.20(-0.66%) |
May 28, 2019 | 30.25 | 30.75 | 30.20 | 30.20 | 106 | +0.20(+0.67%) |
May 24, 2019 | 30.10 | 31.10 | 30.00 | 30.00 | 400 | -1.00(-3.23%) |
May 23, 2019 | 30.68 | 31.00 | 30.25 | 31.00 | 355 | +0.40(+1.31%) |
May 22, 2019 | 31.50 | 31.50 | 30.60 | 30.60 | 142 | -0.90(-2.86%) |
May 21, 2019 | 30.50 | 31.50 | 30.50 | 31.50 | 253 | +0.70(+2.27%) |
May 20, 2019 | 31.82 | 31.82 | 30.80 | 30.80 | 258 | -0.70(-2.22%) |
May 17, 2019 | 30.20 | 32.80 | 30.20 | 31.50 | 370 | +0.00(+0.00%) |
May 16, 2019 | 30.00 | 31.50 | 30.00 | 31.50 | 308 | +2.15(+7.33%) |
May 15, 2019 | 31.10 | 32.00 | 29.30 | 29.35 | 243 | -2.85(-8.85%) |
May 14, 2019 | 31.50 | 32.30 | 29.50 | 32.20 | 662 | -0.95(-2.87%) |
May 13, 2019 | 34.50 | 35.00 | 27.15 | 33.15 | 943 | -1.25(-3.63%) |
May 10, 2019 | 36.80 | 37.00 | 34.40 | 34.40 | 2,100 | -2.20(-6.01%) |
May 09, 2019 | 37.70 | 39.20 | 36.50 | 36.60 | 876 | -2.20(-5.67%) |
May 08, 2019 | 38.60 | 38.80 | 38.30 | 38.80 | 338 | -0.50(-1.27%) |
May 07, 2019 | 39.20 | 39.44 | 37.20 | 39.30 | 787 | +0.20(+0.51%) |
May 06, 2019 | 40.30 | 40.30 | 38.40 | 39.10 | 601 | -0.90(-2.25%) |
May 03, 2019 | 40.00 | 43.80 | 40.00 | 40.00 | 840 | +0.50(+1.27%) |
May 02, 2019 | 39.00 | 39.50 | 39.00 | 39.50 | 203 | -0.80(-1.99%) |
May 01, 2019 | 41.80 | 41.80 | 39.00 | 40.30 | 578 | -0.90(-2.18%) |
Apr 30, 2019 | 41.20 | 46.00 | 38.35 | 41.20 | 2,228 | +0.90(+2.23%) |
Apr 29, 2019 | 41.80 | 41.80 | 40.30 | 40.30 | 27 | -1.50(-3.59%) |
Apr 26, 2019 | 40.00 | 42.90 | 40.00 | 41.80 | 930 | +1.50(+3.72%) |
Apr 25, 2019 | 40.30 | 40.30 | 40.30 | 40.30 | 13 | -0.90(-2.19%) |
Apr 24, 2019 | 41.00 | 41.20 | 40.50 | 41.20 | 96 | -0.50(-1.19%) |
Apr 23, 2019 | 41.70 | 41.70 | 41.70 | 15 | +0.00(+0.00%) | |
Apr 22, 2019 | 42.00 | 42.00 | 40.00 | 41.70 | 375 | +0.10(+0.24%) |
Apr 18, 2019 | 39.30 | 41.60 | 39.30 | 41.60 | 1,000 | +2.70(+6.94%) |
Apr 17, 2019 | 44.00 | 44.00 | 38.70 | 38.90 | 519 | +0.30(+0.78%) |
Apr 16, 2019 | 39.10 | 39.10 | 38.20 | 38.60 | 2,222 | -0.40(-1.03%) |
Apr 15, 2019 | 39.70 | 41.00 | 38.90 | 39.00 | 558 | -0.80(-2.01%) |
Apr 12, 2019 | 43.60 | 43.80 | 38.20 | 39.80 | 3,980 | -3.45(-7.98%) |
Apr 11, 2019 | 42.60 | 44.00 | 42.50 | 43.25 | 369 | +0.25(+0.58%) |
Apr 10, 2019 | 44.10 | 45.00 | 42.70 | 43.00 | 635 | -0.65(-1.48%) |
Apr 09, 2019 | 43.00 | 44.00 | 43.00 | 43.65 | 692 | -0.10(-0.24%) |
Apr 08, 2019 | 44.80 | 44.90 | 43.30 | 43.75 | 820 | -0.65(-1.46%) |
Apr 05, 2019 | 44.24 | 44.50 | 43.10 | 44.40 | 160 | -0.30(-0.67%) |
Apr 04, 2019 | 44.70 | 44.70 | 44.70 | 1 | +0.00(+0.00%) | |
Apr 03, 2019 | 44.00 | 44.70 | 44.00 | 44.70 | 51 | -0.30(-0.67%) |
Apr 02, 2019 | 45.00 | 45.00 | 43.67 | 45.00 | 141 | +1.58(+3.65%) |
Apr 01, 2019 | 42.05 | 44.76 | 42.00 | 43.42 | 367 | -0.18(-0.42%) |
Mar 29, 2019 | 45.20 | 45.20 | 42.95 | 43.60 | 960 | +1.15(+2.71%) |
Mar 28, 2019 | 46.50 | 48.02 | 42.30 | 42.45 | 288 | +0.35(+0.83%) |
Mar 27, 2019 | 42.00 | 42.10 | 38.20 | 42.10 | 1,089 | +1.00(+2.43%) |
Mar 26, 2019 | 44.80 | 47.50 | 41.10 | 41.10 | 6,432 | -2.40(-5.52%) |
Mar 25, 2019 | 46.90 | 47.40 | 43.50 | 43.50 | 900 | -3.90(-8.23%) |
Mar 22, 2019 | 47.40 | 47.40 | 47.40 | 47.40 | 10 | +3.15(+7.12%) |
Mar 21, 2019 | 46.52 | 47.50 | 43.00 | 44.25 | 8,696 | -2.85(-6.05%) |
Mar 20, 2019 | 51.75 | 51.75 | 45.30 | 47.10 | 968 | +0.60(+1.29%) |
Mar 19, 2019 | 47.50 | 47.80 | 46.50 | 46.50 | 782 | -2.00(-4.12%) |
Mar 18, 2019 | 50.00 | 50.00 | 47.01 | 48.50 | 3,458 | -1.50(-3.00%) |
Mar 15, 2019 | 41.00 | 55.40 | 38.90 | 50.00 | 14,830 | +8.00(+19.05%) |
Mar 14, 2019 | 48.64 | 48.64 | 41.10 | 42.00 | 1,835 | -1.30(-3.00%) |
Mar 13, 2019 | 42.10 | 44.20 | 42.00 | 43.30 | 818 | -0.19(-0.44%) |
Mar 12, 2019 | 40.70 | 44.20 | 40.70 | 43.49 | 2,938 | +1.89(+4.55%) |
Mar 11, 2019 | 41.60 | 46.50 | 39.20 | 41.60 | 1,954 | -2.30(-5.24%) |
Mar 08, 2019 | 43.50 | 46.49 | 40.90 | 43.90 | 1,140 | +0.10(+0.23%) |
Mar 07, 2019 | 50.30 | 52.00 | 43.10 | 43.80 | 7,127 | -2.70(-5.81%) |
Mar 06, 2019 | 48.50 | 50.00 | 43.10 | 46.50 | 10,873 | -2.30(-4.71%) |
Mar 05, 2019 | 43.10 | 62.35 | 40.90 | 48.80 | 22,328 | +7.90(+19.32%) |
Mar 04, 2019 | 43.78 | 43.78 | 39.70 | 40.90 | 719 | -1.60(-3.76%) |
Mar 01, 2019 | 46.00 | 46.10 | 41.00 | 42.50 | 2,990 | +0.50(+1.19%) |
Feb 28, 2019 | 40.67 | 42.00 | 40.67 | 42.00 | 135 | +0.30(+0.72%) |
Feb 27, 2019 | 41.70 | 41.70 | 41.70 | 8 | -0.00(-0.00%) | |
Feb 26, 2019 | 41.48 | 41.90 | 41.48 | 41.70 | 76 | +0.35(+0.85%) |
Feb 25, 2019 | 38.10 | 41.70 | 38.10 | 41.35 | 148 | +1.55(+3.89%) |
Feb 22, 2019 | 39.80 | 40.00 | 38.60 | 39.80 | 380 | -0.40(-1.00%) |
Feb 21, 2019 | 40.30 | 41.00 | 40.20 | 40.20 | 179 | -0.80(-1.95%) |
Feb 20, 2019 | 41.00 | 41.00 | 41.00 | 41.00 | 111 | -1.50(-3.53%) |
Feb 19, 2019 | 40.70 | 43.40 | 40.70 | 42.50 | 303 | +1.00(+2.41%) |
Feb 15, 2019 | 40.20 | 42.80 | 40.20 | 41.50 | 180 | -1.30(-3.04%) |
Feb 14, 2019 | 42.08 | 42.80 | 42.08 | 42.80 | 98 | +0.30(+0.71%) |
Feb 13, 2019 | 42.40 | 42.50 | 41.70 | 42.50 | 117 | +2.50(+6.25%) |
Feb 12, 2019 | 39.80 | 40.88 | 39.80 | 40.00 | 146 | -2.10(-4.99%) |
Feb 11, 2019 | 40.90 | 45.00 | 40.90 | 42.10 | 698 | +1.20(+2.93%) |
Feb 08, 2019 | 43.00 | 43.00 | 40.90 | 40.90 | 230 | -3.10(-7.05%) |
Feb 07, 2019 | 42.40 | 44.80 | 37.50 | 44.00 | 1,662 | +1.60(+3.77%) |
Feb 06, 2019 | 39.51 | 48.50 | 38.94 | 42.40 | 7,006 | +4.30(+11.29%) |
Feb 05, 2019 | 41.40 | 41.50 | 35.00 | 38.10 | 1,620 | -2.60(-6.39%) |
Feb 04, 2019 | 41.20 | 42.05 | 40.30 | 40.70 | 459 | +0.40(+0.99%) |
Feb 01, 2019 | 40.90 | 40.90 | 40.30 | 40.30 | 370 | -0.70(-1.71%) |
Jan 31, 2019 | 42.69 | 42.69 | 41.00 | 41.00 | 40 | +0.40(+0.99%) |
Jan 30, 2019 | 40.90 | 42.34 | 40.50 | 40.60 | 100 | +0.10(+0.25%) |
Jan 29, 2019 | 43.20 | 43.50 | 40.30 | 40.50 | 1,299 | -2.50(-5.81%) |
Jan 28, 2019 | 45.78 | 45.78 | 43.00 | 43.00 | 1,031 | -1.10(-2.49%) |
Jan 25, 2019 | 44.80 | 45.00 | 43.70 | 44.10 | 180 | +0.13(+0.30%) |
Jan 24, 2019 | 43.40 | 45.00 | 43.40 | 43.97 | 399 | -0.33(-0.75%) |
Jan 23, 2019 | 44.20 | 45.00 | 44.20 | 44.30 | 813 | -0.20(-0.45%) |
Jan 22, 2019 | 44.50 | 49.00 | 44.00 | 44.50 | 875 | -0.30(-0.67%) |
Jan 18, 2019 | 44.00 | 45.00 | 42.20 | 44.80 | 1,390 | +0.80(+1.82%) |
Jan 17, 2019 | 45.00 | 45.00 | 44.00 | 44.00 | 503 | -1.00(-2.22%) |
Jan 16, 2019 | 48.80 | 55.00 | 45.00 | 45.00 | 697 | +0.42(+0.94%) |
Jan 15, 2019 | 47.75 | 52.50 | 43.50 | 44.58 | 967 | -0.42(-0.93%) |
Jan 14, 2019 | 52.10 | 52.10 | 43.40 | 45.00 | 1,864 | -3.40(-7.02%) |
Jan 11, 2019 | 47.50 | 48.40 | 47.50 | 48.40 | 190 | -0.10(-0.21%) |
Jan 10, 2019 | 48.50 | 48.50 | 48.50 | 8 | +0.00(+0.00%) | |
Jan 09, 2019 | 48.50 | 48.50 | 48.50 | 48.50 | 50 | +1.00(+2.11%) |
Jan 08, 2019 | 46.37 | 50.20 | 46.37 | 47.50 | 639 | -2.70(-5.38%) |
Jan 07, 2019 | 50.20 | 50.20 | 50.20 | 28 | +0.00(+0.00%) | |
Jan 04, 2019 | 51.40 | 51.40 | 41.10 | 50.20 | 70 | -1.80(-3.46%) |
Jan 03, 2019 | 52.00 | 52.00 | 52.00 | 16 | +0.00(+0.00%) | |
Jan 02, 2019 | 52.00 | 52.00 | 52.00 | 52.00 | 22 | -0.40(-0.76%) |
Dec 31, 2018 | 48.60 | 52.90 | 48.60 | 52.40 | 280 | +3.40(+6.94%) |
Dec 28, 2018 | 54.90 | 54.90 | 49.00 | 49.00 | 130 | -1.00(-2.00%) |
Dec 27, 2018 | 50.00 | 50.03 | 40.10 | 50.00 | 768 | +0.00(+0.00%) |
Dec 26, 2018 | 56.76 | 56.76 | 42.60 | 50.00 | 1,024 | -0.95(-1.86%) |
Dec 24, 2018 | 55.60 | 55.60 | 50.95 | 50.95 | 220 | -0.25(-0.49%) |
Dec 21, 2018 | 65.00 | 66.80 | 50.50 | 51.20 | 2,520 | -14.30(-21.83%) |
Dec 20, 2018 | 67.50 | 72.00 | 65.50 | 65.50 | 2,215 | +0.40(+0.61%) |
Dec 19, 2018 | 69.50 | 72.50 | 65.10 | 65.10 | 2,969 | -3.80(-5.52%) |
Dec 18, 2018 | 74.50 | 74.50 | 68.90 | 68.90 | 1,688 | +1.30(+1.92%) |
Dec 17, 2018 | 65.00 | 80.00 | 65.00 | 67.60 | 1,613 | +3.10(+4.81%) |
Dec 14, 2018 | 65.10 | 65.10 | 64.00 | 64.50 | 3,610 | -0.50(-0.77%) |
Dec 13, 2018 | 65.00 | 65.00 | 65.00 | 1 | +0.00(+0.00%) | |
Dec 12, 2018 | 65.00 | 65.00 | 63.90 | 65.00 | 291 | +0.10(+0.15%) |
Dec 11, 2018 | 64.90 | 65.00 | 64.90 | 64.90 | 108 | -0.10(-0.15%) |
Dec 10, 2018 | 66.70 | 66.70 | 65.00 | 65.00 | 153 | -0.10(-0.15%) |
Dec 07, 2018 | 66.10 | 66.10 | 65.10 | 65.10 | 80 | +0.10(+0.15%) |
Dec 06, 2018 | 66.30 | 68.00 | 65.00 | 65.00 | 144 | -3.00(-4.41%) |
Dec 04, 2018 | 68.25 | 68.25 | 66.02 | 68.00 | 70 | -1.90(-2.72%) |
Dec 03, 2018 | 69.50 | 69.90 | 69.00 | 69.90 | 145 | +0.00(+0.00%) |
Nov 30, 2018 | 71.00 | 71.00 | 68.00 | 69.90 | 80 | -1.60(-2.24%) |
Nov 29, 2018 | 71.50 | 71.50 | 71.50 | 71.50 | 54 | +1.00(+1.42%) |
Nov 28, 2018 | 68.10 | 70.50 | 65.30 | 70.50 | 450 | +4.30(+6.50%) |
Nov 27, 2018 | 65.00 | 70.00 | 65.00 | 66.20 | 543 | +1.20(+1.85%) |
Nov 26, 2018 | 68.00 | 70.25 | 65.00 | 65.00 | 168 | -3.00(-4.41%) |
Nov 23, 2018 | 68.00 | 68.00 | 68.00 | 13 | +0.00(+0.00%) | |
Nov 21, 2018 | 68.00 | 68.00 | 68.00 | 0 | -1.40(-2.02%) | |
Nov 20, 2018 | 69.70 | 69.70 | 69.40 | 69.40 | 49 | -0.70(-1.00%) |
Nov 19, 2018 | 74.85 | 74.85 | 67.50 | 70.10 | 273 | -1.90(-2.64%) |
Nov 16, 2018 | 68.30 | 72.50 | 68.30 | 72.00 | 260 | +1.80(+2.56%) |
Nov 15, 2018 | 68.90 | 70.20 | 68.90 | 70.20 | 428 | +0.30(+0.43%) |
Nov 14, 2018 | 67.00 | 69.90 | 67.00 | 69.90 | 69 | +0.40(+0.58%) |
Nov 13, 2018 | 70.50 | 70.50 | 66.48 | 69.50 | 238 | -0.20(-0.29%) |
Nov 12, 2018 | 70.00 | 74.65 | 65.10 | 69.70 | 497 | +1.20(+1.75%) |
Nov 09, 2018 | 62.60 | 68.90 | 62.60 | 68.50 | 140 | -1.00(-1.44%) |
Nov 08, 2018 | 71.90 | 72.50 | 68.00 | 69.50 | 803 | -2.41(-3.35%) |
Nov 07, 2018 | 74.19 | 75.00 | 71.00 | 71.91 | 608 | -1.99(-2.69%) |
Nov 06, 2018 | 74.90 | 77.03 | 72.56 | 73.90 | 287 | +2.70(+3.79%) |
Nov 05, 2018 | 71.70 | 74.00 | 71.00 | 71.20 | 685 | +1.50(+2.16%) |
Nov 02, 2018 | 66.50 | 69.70 | 66.50 | 69.70 | 50 | +2.53(+3.77%) |
Nov 01, 2018 | 67.17 | 67.17 | 67.17 | 67.17 | 29 | +2.67(+4.13%) |
Oct 31, 2018 | 67.50 | 67.50 | 64.50 | 64.50 | 126 | -3.50(-5.15%) |
Oct 30, 2018 | 67.96 | 67.96 | 68.00 | 8 | +0.04(+0.06%) | |
Oct 29, 2018 | 64.00 | 69.88 | 64.00 | 67.96 | 989 | +4.16(+6.52%) |
Oct 26, 2018 | 65.50 | 65.50 | 63.00 | 63.80 | 480 | -1.20(-1.85%) |
Oct 25, 2018 | 63.50 | 65.00 | 62.50 | 65.00 | 326 | +2.50(+4.00%) |
Oct 24, 2018 | 63.50 | 64.24 | 62.50 | 62.50 | 472 | -0.50(-0.79%) |
Oct 23, 2018 | 63.70 | 67.12 | 63.00 | 63.00 | 2,627 | -2.67(-4.07%) |
Oct 22, 2018 | 68.25 | 70.00 | 65.00 | 65.67 | 430 | -3.92(-5.64%) |
Oct 19, 2018 | 68.10 | 70.00 | 65.00 | 69.60 | 1,090 | +0.60(+0.87%) |
Oct 18, 2018 | 69.67 | 69.67 | 69.00 | 69.00 | 57 | -0.50(-0.72%) |
Oct 17, 2018 | 69.90 | 69.90 | 65.50 | 69.50 | 509 | +2.14(+3.18%) |
Oct 16, 2018 | 67.50 | 67.50 | 66.33 | 67.36 | 80 | +2.03(+3.11%) |
Oct 15, 2018 | 68.50 | 68.50 | 65.33 | 65.33 | 68 | -4.12(-5.94%) |
Oct 12, 2018 | 73.00 | 73.00 | 65.00 | 69.45 | 200 | +1.75(+2.58%) |
Oct 11, 2018 | 65.00 | 67.70 | 65.00 | 67.70 | 401 | +1.95(+2.97%) |
Oct 10, 2018 | 71.00 | 71.00 | 65.00 | 65.75 | 1,154 | -3.65(-5.26%) |
Oct 09, 2018 | 67.50 | 69.90 | 65.00 | 69.40 | 1,746 | +4.08(+6.24%) |
Oct 08, 2018 | 65.00 | 70.00 | 65.00 | 65.33 | 1,267 | -3.08(-4.50%) |
Oct 05, 2018 | 67.50 | 68.70 | 67.50 | 68.40 | 790 | +0.06(+0.09%) |
Oct 04, 2018 | 70.60 | 73.14 | 67.50 | 68.34 | 1,550 | -4.26(-5.87%) |
Oct 03, 2018 | 73.30 | 73.80 | 72.60 | 72.60 | 427 | -3.70(-4.85%) |
Oct 02, 2018 | 74.30 | 79.35 | 73.00 | 76.30 | 699 | -0.12(-0.15%) |
Oct 01, 2018 | 79.00 | 85.00 | 76.10 | 76.42 | 675 | -3.18(-4.00%) |
Sep 28, 2018 | 85.00 | 85.00 | 72.40 | 79.60 | 2,100 | -2.90(-3.52%) |
Sep 27, 2018 | 68.40 | 86.39 | 63.40 | 82.50 | 7,034 | +17.17(+26.29%) |
Sep 26, 2018 | 62.70 | 69.50 | 62.40 | 65.33 | 536 | +2.23(+3.53%) |
Sep 25, 2018 | 65.40 | 70.00 | 55.11 | 63.10 | 1,739 | -2.76(-4.19%) |
Sep 24, 2018 | 71.10 | 79.90 | 65.00 | 65.86 | 2,440 | -4.04(-5.78%) |