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%) |