Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 34.17 | 34.17 | 32.49 | 33.15 | 14,200 | -0.68(-2.01%) |
Jun 27, 2019 | 32.13 | 34.59 | 31.45 | 33.83 | 9,354 | +1.70(+5.29%) |
Jun 26, 2019 | 31.11 | 32.13 | 29.92 | 32.13 | 2,826 | +1.28(+4.13%) |
Jun 25, 2019 | 29.75 | 32.13 | 29.75 | 30.86 | 5,701 | +1.11(+3.71%) |
Jun 24, 2019 | 31.11 | 31.45 | 27.71 | 29.75 | 4,300 | -1.36(-4.37%) |
Jun 21, 2019 | 29.92 | 31.62 | 28.87 | 31.11 | 2,964 | +0.68(+2.23%) |
Jun 20, 2019 | 31.28 | 32.13 | 30.43 | 30.43 | 3,083 | -0.51(-1.65%) |
Jun 19, 2019 | 31.62 | 31.62 | 30.09 | 30.94 | 2,685 | +0.00(+0.00%) |
Jun 18, 2019 | 31.11 | 31.45 | 29.74 | 30.94 | 7,027 | +1.19(+4.00%) |
Jun 17, 2019 | 26.52 | 30.77 | 23.80 | 29.75 | 19,709 | +2.30(+8.36%) |
Jun 14, 2019 | 27.74 | 28.42 | 26.52 | 27.45 | 2,094 | -0.09(-0.31%) |
Jun 13, 2019 | 28.56 | 29.58 | 26.35 | 27.54 | 7,431 | -1.02(-3.57%) |
Jun 12, 2019 | 26.35 | 28.90 | 26.35 | 28.56 | 4,778 | +1.53(+5.66%) |
Jun 11, 2019 | 25.33 | 27.20 | 25.33 | 27.03 | 3,932 | +1.70(+6.71%) |
Jun 10, 2019 | 24.82 | 25.72 | 24.66 | 25.33 | 2,525 | +0.00(+0.00%) |
Jun 07, 2019 | 24.99 | 25.84 | 24.33 | 25.33 | 2,758 | +1.02(+4.20%) |
Jun 06, 2019 | 24.31 | 25.08 | 23.80 | 24.31 | 4,835 | -0.34(-1.38%) |
Jun 05, 2019 | 26.18 | 26.18 | 24.31 | 24.65 | 3,844 | -1.19(-4.61%) |
Jun 04, 2019 | 25.67 | 26.35 | 25.50 | 25.84 | 2,202 | +0.34(+1.33%) |
Jun 03, 2019 | 25.50 | 26.18 | 25.16 | 25.50 | 4,116 | -0.51(-1.96%) |
May 31, 2019 | 24.82 | 26.68 | 24.82 | 26.01 | 7,617 | +1.19(+4.79%) |
May 30, 2019 | 26.86 | 26.86 | 24.65 | 24.82 | 3,936 | -1.87(-7.01%) |
May 29, 2019 | 26.86 | 27.37 | 26.56 | 26.69 | 3,563 | -0.34(-1.26%) |
May 28, 2019 | 27.03 | 27.20 | 26.69 | 27.03 | 3,282 | +0.34(+1.27%) |
May 24, 2019 | 26.35 | 27.88 | 26.35 | 26.69 | 3,111 | -0.34(-1.26%) |
May 23, 2019 | 26.52 | 28.71 | 25.80 | 27.03 | 3,298 | +0.70(+2.65%) |
May 22, 2019 | 26.52 | 27.20 | 24.31 | 26.33 | 13,726 | -0.53(-1.96%) |
May 21, 2019 | 30.09 | 30.41 | 26.35 | 26.86 | 35,056 | -3.40(-11.24%) |
May 20, 2019 | 31.79 | 31.79 | 30.26 | 30.26 | 11,396 | -1.53(-4.81%) |
May 17, 2019 | 31.79 | 31.96 | 30.94 | 31.79 | 1,617 | +0.17(+0.54%) |
May 16, 2019 | 31.96 | 31.96 | 30.94 | 31.62 | 2,509 | -0.34(-1.06%) |
May 15, 2019 | 33.32 | 33.32 | 30.94 | 31.96 | 3,868 | -0.85(-2.59%) |
May 14, 2019 | 32.30 | 34.00 | 32.13 | 32.81 | 14,155 | +2.21(+7.22%) |
May 13, 2019 | 31.11 | 32.13 | 29.75 | 30.60 | 4,042 | -1.02(-3.23%) |
May 10, 2019 | 31.62 | 32.30 | 30.94 | 31.62 | 3,552 | -0.51(-1.59%) |
May 09, 2019 | 31.62 | 32.13 | 30.60 | 32.13 | 1,737 | +0.68(+2.16%) |
May 08, 2019 | 31.45 | 31.96 | 30.91 | 31.45 | 4,156 | -0.17(-0.54%) |
May 07, 2019 | 30.94 | 32.13 | 30.94 | 31.62 | 4,133 | +0.51(+1.64%) |
May 06, 2019 | 30.60 | 31.45 | 30.60 | 31.11 | 2,629 | +0.34(+1.10%) |
May 03, 2019 | 30.77 | 31.11 | 29.92 | 30.77 | 2,600 | -0.17(-0.55%) |
May 02, 2019 | 31.45 | 31.45 | 29.24 | 30.94 | 4,186 | -0.51(-1.62%) |
May 01, 2019 | 31.79 | 31.79 | 30.60 | 31.45 | 2,375 | +0.17(+0.54%) |
Apr 30, 2019 | 31.79 | 32.13 | 30.60 | 31.28 | 3,601 | -0.85(-2.65%) |
Apr 29, 2019 | 31.96 | 32.13 | 31.11 | 32.13 | 3,090 | +0.17(+0.53%) |
Apr 26, 2019 | 32.30 | 32.98 | 31.62 | 31.96 | 2,511 | -0.51(-1.57%) |
Apr 25, 2019 | 31.28 | 32.64 | 31.28 | 32.47 | 2,738 | +1.19(+3.80%) |
Apr 24, 2019 | 31.45 | 32.31 | 31.11 | 31.28 | 2,131 | -0.17(-0.54%) |
Apr 23, 2019 | 31.96 | 32.30 | 30.94 | 31.45 | 3,509 | -0.51(-1.60%) |
Apr 22, 2019 | 31.96 | 32.42 | 30.60 | 31.96 | 3,553 | +0.34(+1.08%) |
Apr 18, 2019 | 32.98 | 32.98 | 30.89 | 31.62 | 10,541 | -1.02(-3.12%) |
Apr 17, 2019 | 29.75 | 32.98 | 29.75 | 32.64 | 27,180 | +3.40(+11.63%) |
Apr 16, 2019 | 28.05 | 29.41 | 25.84 | 29.24 | 33,555 | +1.02(+3.61%) |
Apr 15, 2019 | 31.62 | 32.13 | 26.35 | 28.22 | 40,397 | -3.57(-11.23%) |
Apr 12, 2019 | 36.38 | 36.55 | 31.54 | 31.79 | 23,370 | -4.42(-12.21%) |
Apr 11, 2019 | 36.04 | 38.25 | 35.70 | 36.21 | 9,475 | +0.34(+0.95%) |
Apr 10, 2019 | 37.57 | 37.57 | 34.00 | 35.87 | 22,739 | -1.53(-4.09%) |
Apr 09, 2019 | 37.23 | 37.89 | 37.00 | 37.40 | 7,800 | +0.09(+0.23%) |
Apr 08, 2019 | 39.27 | 39.44 | 36.89 | 37.31 | 9,914 | -1.45(-3.73%) |
Apr 05, 2019 | 38.59 | 39.44 | 37.23 | 38.76 | 8,541 | +0.17(+0.44%) |
Apr 04, 2019 | 38.59 | 39.10 | 37.74 | 38.59 | 8,785 | -0.68(-1.73%) |
Apr 03, 2019 | 39.10 | 39.44 | 37.74 | 39.27 | 10,244 | -0.17(-0.43%) |
Apr 02, 2019 | 39.27 | 39.44 | 37.57 | 39.44 | 7,591 | +0.51(+1.31%) |