Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 29.04 | 29.04 | 26.01 | 26.88 | 159,900 | -1.81(-6.31%) |
Jun 27, 2019 | 28.59 | 29.30 | 28.51 | 28.69 | 54,045 | +0.10(+0.35%) |
Jun 26, 2019 | 28.64 | 29.59 | 28.42 | 28.59 | 202,941 | +1.85(+6.94%) |
Jun 25, 2019 | 27.08 | 27.41 | 26.35 | 26.74 | 44,232 | +0.00(+0.00%) |
Jun 24, 2019 | 26.38 | 27.07 | 25.32 | 26.74 | 90,949 | +0.25(+0.93%) |
Jun 21, 2019 | 25.81 | 26.54 | 25.81 | 26.49 | 148,400 | +0.66(+2.55%) |
Jun 20, 2019 | 24.80 | 26.00 | 24.47 | 25.83 | 164,579 | +3.13(+13.79%) |
Jun 19, 2019 | 21.56 | 22.71 | 21.39 | 22.70 | 82,342 | +0.44(+1.98%) |
Jun 18, 2019 | 20.80 | 22.60 | 20.69 | 22.26 | 169,724 | +2.36(+11.88%) |
Jun 17, 2019 | 20.05 | 20.50 | 19.55 | 19.90 | 57,289 | -0.67(-3.25%) |
Jun 14, 2019 | 20.40 | 21.05 | 20.20 | 20.56 | 61,000 | +0.38(+1.90%) |
Jun 13, 2019 | 21.31 | 21.31 | 20.00 | 20.18 | 251,964 | +1.24(+6.55%) |
Jun 12, 2019 | 20.37 | 20.43 | 18.76 | 18.94 | 241,504 | -2.67(-12.36%) |
Jun 11, 2019 | 22.24 | 22.24 | 21.30 | 21.61 | 138,573 | -0.04(-0.18%) |
Jun 10, 2019 | 22.45 | 23.10 | 21.35 | 21.65 | 92,602 | -0.80(-3.55%) |
Jun 07, 2019 | 20.92 | 22.78 | 20.87 | 22.45 | 98,600 | +0.94(+4.38%) |
Jun 06, 2019 | 19.63 | 21.60 | 19.30 | 21.51 | 156,263 | +1.66(+8.34%) |
Jun 05, 2019 | 21.34 | 21.34 | 18.51 | 19.85 | 228,276 | -2.27(-10.26%) |
Jun 04, 2019 | 21.63 | 22.28 | 20.98 | 22.12 | 91,998 | +0.96(+4.54%) |
Jun 03, 2019 | 23.01 | 23.10 | 20.95 | 21.16 | 115,513 | -0.54(-2.49%) |
May 31, 2019 | 24.20 | 24.64 | 21.48 | 21.70 | 300,400 | -4.52(-17.24%) |
May 30, 2019 | 29.99 | 30.03 | 26.00 | 26.22 | 160,072 | -3.60(-12.07%) |
May 29, 2019 | 28.21 | 29.82 | 26.76 | 29.82 | 133,036 | +0.12(+0.40%) |
May 28, 2019 | 30.50 | 30.57 | 29.63 | 29.70 | 69,253 | +0.00(+0.00%) |
May 24, 2019 | 29.62 | 29.73 | 27.68 | 29.70 | 134,800 | +1.06(+3.70%) |
May 23, 2019 | 31.01 | 31.01 | 27.38 | 28.64 | 171,522 | -5.26(-15.51%) |
May 22, 2019 | 36.01 | 36.36 | 33.57 | 33.90 | 95,127 | -3.31(-8.90%) |
May 21, 2019 | 37.04 | 37.49 | 36.67 | 37.21 | 21,517 | -0.23(-0.62%) |
May 20, 2019 | 36.90 | 37.94 | 36.56 | 37.44 | 30,362 | +0.63(+1.72%) |
May 17, 2019 | 37.59 | 38.50 | 36.53 | 36.81 | 43,400 | -0.61(-1.63%) |
May 16, 2019 | 36.97 | 38.12 | 36.90 | 37.42 | 60,443 | +1.40(+3.89%) |
May 15, 2019 | 34.42 | 36.18 | 34.38 | 36.02 | 69,899 | +0.95(+2.70%) |
May 14, 2019 | 34.99 | 35.73 | 34.73 | 35.07 | 49,923 | +1.45(+4.32%) |
May 13, 2019 | 37.32 | 37.80 | 33.29 | 33.62 | 167,571 | -1.28(-3.67%) |
May 10, 2019 | 34.61 | 35.58 | 34.60 | 34.90 | 39,800 | +0.10(+0.29%) |
May 09, 2019 | 34.80 | 35.10 | 33.87 | 34.80 | 73,522 | -0.57(-1.61%) |
May 08, 2019 | 34.51 | 36.08 | 34.24 | 35.37 | 61,725 | +1.16(+3.39%) |
May 07, 2019 | 34.59 | 35.08 | 33.31 | 34.21 | 67,310 | -2.72(-7.37%) |
May 06, 2019 | 34.71 | 37.11 | 34.63 | 36.93 | 42,121 | +1.67(+4.74%) |
May 03, 2019 | 35.36 | 36.40 | 35.25 | 35.26 | 27,300 | +0.41(+1.18%) |
May 02, 2019 | 35.60 | 35.77 | 33.66 | 34.85 | 116,404 | -3.57(-9.29%) |
May 01, 2019 | 38.86 | 39.04 | 36.97 | 38.42 | 63,462 | -0.59(-1.51%) |
Apr 30, 2019 | 39.43 | 39.55 | 38.00 | 39.01 | 95,832 | +0.49(+1.27%) |
Apr 29, 2019 | 37.79 | 38.61 | 36.97 | 38.52 | 54,444 | +1.32(+3.55%) |
Apr 26, 2019 | 39.87 | 39.87 | 36.03 | 37.20 | 160,700 | -3.96(-9.62%) |
Apr 25, 2019 | 42.77 | 43.06 | 41.10 | 41.16 | 51,118 | -1.52(-3.56%) |
Apr 24, 2019 | 43.89 | 43.96 | 42.50 | 42.68 | 75,821 | -1.06(-2.42%) |
Apr 23, 2019 | 43.01 | 44.20 | 42.92 | 43.74 | 127,686 | +1.14(+2.67%) |
Apr 22, 2019 | 42.17 | 43.02 | 42.06 | 42.60 | 141,369 | +3.06(+7.74%) |
Apr 18, 2019 | 39.26 | 39.60 | 38.70 | 39.54 | 31,900 | +0.43(+1.11%) |
Apr 17, 2019 | 39.96 | 40.10 | 39.02 | 39.11 | 86,015 | -0.84(-2.10%) |
Apr 16, 2019 | 38.64 | 39.96 | 38.10 | 39.95 | 42,794 | +1.21(+3.12%) |
Apr 15, 2019 | 38.72 | 39.14 | 37.85 | 38.74 | 34,966 | -0.62(-1.58%) |
Apr 12, 2019 | 39.97 | 40.17 | 39.19 | 39.36 | 102,000 | +0.35(+0.91%) |
Apr 11, 2019 | 39.77 | 40.07 | 38.35 | 39.01 | 97,546 | -1.38(-3.42%) |
Apr 10, 2019 | 40.15 | 40.77 | 39.70 | 40.39 | 86,883 | +0.82(+2.07%) |
Apr 09, 2019 | 39.91 | 40.06 | 38.97 | 39.57 | 51,893 | -0.75(-1.86%) |
Apr 08, 2019 | 38.92 | 40.33 | 38.92 | 40.32 | 65,006 | +2.09(+5.47%) |
Apr 05, 2019 | 36.92 | 38.28 | 36.71 | 38.23 | 52,500 | +2.05(+5.67%) |
Apr 04, 2019 | 36.74 | 37.23 | 35.83 | 36.18 | 48,132 | -0.63(-1.72%) |
Apr 03, 2019 | 37.00 | 37.31 | 36.12 | 36.81 | 69,646 | -0.25(-0.67%) |
Apr 02, 2019 | 35.90 | 37.27 | 35.76 | 37.06 | 79,143 | +1.69(+4.79%) |