Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 50.48 | 53.81 | 50.48 | 52.54 | 1,400 | +1.95(+3.85%) |
Jun 27, 2019 | 50.94 | 50.94 | 50.00 | 50.60 | 1,207 | +0.29(+0.58%) |
Jun 26, 2019 | 50.01 | 50.32 | 48.60 | 50.30 | 3,944 | -3.09(-5.79%) |
Jun 25, 2019 | 52.60 | 53.39 | 51.70 | 53.39 | 931 | -0.13(-0.25%) |
Jun 24, 2019 | 55.80 | 55.83 | 52.82 | 53.53 | 2,787 | -0.34(-0.63%) |
Jun 21, 2019 | 54.53 | 54.53 | 53.87 | 53.87 | 500 | -1.66(-2.99%) |
Jun 20, 2019 | 57.90 | 57.90 | 55.00 | 55.53 | 3,641 | -5.86(-9.54%) |
Jun 19, 2019 | 61.22 | 61.65 | 61.22 | 61.39 | 444 | -0.64(-1.04%) |
Jun 18, 2019 | 62.33 | 62.33 | 61.34 | 62.03 | 2,336 | -4.27(-6.44%) |
Jun 17, 2019 | 65.02 | 67.05 | 65.02 | 66.30 | 1,402 | +1.11(+1.70%) |
Jun 14, 2019 | 66.25 | 66.25 | 63.15 | 65.19 | 4,500 | -0.89(-1.35%) |
Jun 13, 2019 | 64.48 | 66.41 | 64.48 | 66.08 | 756 | -3.04(-4.40%) |
Jun 12, 2019 | 67.30 | 69.12 | 67.30 | 69.12 | 2,669 | +6.02(+9.53%) |
Jun 11, 2019 | 62.90 | 63.90 | 62.90 | 63.10 | 1,143 | +0.08(+0.12%) |
Jun 10, 2019 | 61.83 | 63.68 | 61.02 | 63.02 | 907 | +0.66(+1.06%) |
Jun 07, 2019 | 62.66 | 63.00 | 61.37 | 62.36 | 1,200 | -2.30(-3.56%) |
Jun 06, 2019 | 66.66 | 68.50 | 64.66 | 64.66 | 1,152 | -2.55(-3.80%) |
Jun 05, 2019 | 66.00 | 69.00 | 66.00 | 67.21 | 3,221 | +4.11(+6.51%) |
Jun 04, 2019 | 64.05 | 65.00 | 61.98 | 63.10 | 2,801 | -1.90(-2.92%) |
Jun 03, 2019 | 62.14 | 65.00 | 61.02 | 65.00 | 5,113 | +1.69(+2.67%) |
May 31, 2019 | 60.30 | 63.31 | 60.30 | 63.31 | 7,600 | +5.16(+8.88%) |
May 30, 2019 | 56.16 | 59.00 | 56.16 | 58.15 | 6,142 | +3.39(+6.19%) |
May 29, 2019 | 56.38 | 57.09 | 54.76 | 54.76 | 3,636 | +0.06(+0.12%) |
May 28, 2019 | 53.50 | 55.00 | 53.50 | 54.70 | 3,189 | -0.30(-0.55%) |
May 24, 2019 | 55.99 | 56.00 | 55.00 | 55.00 | 4,900 | -0.68(-1.22%) |
May 23, 2019 | 54.70 | 56.50 | 54.10 | 55.68 | 11,428 | +4.30(+8.37%) |
May 22, 2019 | 50.24 | 51.54 | 50.24 | 51.38 | 3,978 | +2.41(+4.91%) |
May 21, 2019 | 48.97 | 48.97 | 48.97 | 48.97 | 90 | -0.02(-0.04%) |
May 20, 2019 | 49.50 | 49.50 | 49.00 | 49.00 | 191 | -0.27(-0.55%) |
May 17, 2019 | 49.05 | 49.27 | 49.01 | 49.27 | 600 | +0.77(+1.59%) |
May 16, 2019 | 48.93 | 49.00 | 48.20 | 48.49 | 3,839 | -1.47(-2.93%) |
May 15, 2019 | 50.60 | 51.25 | 49.96 | 49.96 | 1,342 | -0.64(-1.26%) |
May 14, 2019 | 49.98 | 51.00 | 49.98 | 50.60 | 1,087 | -1.27(-2.45%) |
May 13, 2019 | 50.50 | 52.00 | 50.50 | 51.87 | 3,192 | +1.39(+2.75%) |
May 10, 2019 | 50.48 | 50.48 | 50.48 | 50.48 | 100 | -0.25(-0.49%) |
May 09, 2019 | 51.84 | 51.84 | 50.73 | 50.73 | 493 | +0.38(+0.74%) |
May 08, 2019 | 50.51 | 51.62 | 50.00 | 50.35 | 1,344 | -0.74(-1.44%) |
May 07, 2019 | 50.50 | 52.00 | 50.50 | 51.09 | 4,796 | +1.93(+3.92%) |
May 06, 2019 | 49.90 | 50.60 | 49.06 | 49.16 | 2,741 | -1.24(-2.45%) |
May 03, 2019 | 50.00 | 50.45 | 50.00 | 50.40 | 2,900 | -0.10(-0.20%) |
May 02, 2019 | 50.75 | 51.50 | 50.47 | 50.50 | 5,076 | +2.90(+6.10%) |
May 01, 2019 | 48.00 | 48.00 | 47.59 | 47.59 | 251 | -0.31(-0.64%) |
Apr 30, 2019 | 47.35 | 47.90 | 47.35 | 47.90 | 1,883 | -0.17(-0.35%) |
Apr 29, 2019 | 48.26 | 49.76 | 48.00 | 48.07 | 2,221 | -0.89(-1.81%) |
Apr 26, 2019 | 47.33 | 50.00 | 47.33 | 48.96 | 7,900 | +3.71(+8.19%) |
Apr 25, 2019 | 44.00 | 45.77 | 44.00 | 45.25 | 1,532 | +1.50(+3.43%) |
Apr 24, 2019 | 43.80 | 45.35 | 43.60 | 43.75 | 3,436 | +0.26(+0.59%) |
Apr 23, 2019 | 44.00 | 44.00 | 43.22 | 43.49 | 6,998 | -1.01(-2.26%) |
Apr 22, 2019 | 45.74 | 45.74 | 44.30 | 44.50 | 11,813 | -3.05(-6.42%) |
Apr 18, 2019 | 48.29 | 48.29 | 47.55 | 47.55 | 300 | +0.70(+1.50%) |
Apr 17, 2019 | 47.01 | 47.56 | 46.82 | 46.85 | 885 | -0.47(-0.99%) |
Apr 16, 2019 | 48.10 | 49.50 | 46.89 | 47.32 | 3,496 | -1.22(-2.52%) |
Apr 15, 2019 | 48.81 | 48.81 | 48.02 | 48.54 | 709 | +1.06(+2.24%) |
Apr 12, 2019 | 47.50 | 47.50 | 46.60 | 47.48 | 1,200 | -0.36(-0.76%) |
Apr 11, 2019 | 47.60 | 49.26 | 46.90 | 47.84 | 3,631 | +1.21(+2.59%) |
Apr 10, 2019 | 46.80 | 47.68 | 46.20 | 46.63 | 4,243 | -0.97(-2.04%) |
Apr 09, 2019 | 47.68 | 47.68 | 47.45 | 47.60 | 1,623 | +0.51(+1.07%) |
Apr 08, 2019 | 48.98 | 48.98 | 46.90 | 47.10 | 8,937 | -1.50(-3.09%) |
Apr 05, 2019 | 50.06 | 50.69 | 48.60 | 48.60 | 9,200 | -1.88(-3.72%) |
Apr 04, 2019 | 51.05 | 51.05 | 49.70 | 50.48 | 5,202 | +0.32(+0.63%) |
Apr 03, 2019 | 50.15 | 50.20 | 49.68 | 50.16 | 4,968 | +0.27(+0.54%) |
Apr 02, 2019 | 50.80 | 51.44 | 49.50 | 49.89 | 6,983 | -1.88(-3.63%) |