Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 31.95 | 33.91 | 31.54 | 33.00 | 3,780 | +2.10(+6.80%) |
Jun 27, 2019 | 32.70 | 32.85 | 30.30 | 30.90 | 5,505 | -1.80(-5.50%) |
Jun 26, 2019 | 33.30 | 34.26 | 31.95 | 32.70 | 8,557 | +0.45(+1.40%) |
Jun 25, 2019 | 33.15 | 35.25 | 31.80 | 32.25 | 4,080 | -1.23(-3.67%) |
Jun 24, 2019 | 34.50 | 34.95 | 33.00 | 33.48 | 2,008 | +0.03(+0.09%) |
Jun 21, 2019 | 36.30 | 36.30 | 33.00 | 33.45 | 6,786 | +0.45(+1.36%) |
Jun 20, 2019 | 37.20 | 37.20 | 33.00 | 33.00 | 4,765 | -3.00(-8.33%) |
Jun 19, 2019 | 34.50 | 39.45 | 33.00 | 36.00 | 11,841 | +3.00(+9.09%) |
Jun 18, 2019 | 33.00 | 34.65 | 33.00 | 33.00 | 3,541 | +1.44(+4.55%) |
Jun 17, 2019 | 32.63 | 32.70 | 31.56 | 31.56 | 1,539 | -1.41(-4.27%) |
Jun 14, 2019 | 30.45 | 33.45 | 30.00 | 32.97 | 1,980 | +2.37(+7.75%) |
Jun 13, 2019 | 30.30 | 31.65 | 30.15 | 30.60 | 1,962 | +0.45(+1.49%) |
Jun 12, 2019 | 34.50 | 34.50 | 30.15 | 30.15 | 3,539 | -1.05(-3.37%) |
Jun 11, 2019 | 32.70 | 32.70 | 30.90 | 31.20 | 5,447 | -1.05(-3.26%) |
Jun 10, 2019 | 31.50 | 33.15 | 30.63 | 32.25 | 2,582 | +0.75(+2.38%) |
Jun 07, 2019 | 31.50 | 35.08 | 31.47 | 31.50 | 2,593 | -0.30(-0.94%) |
Jun 06, 2019 | 31.80 | 33.00 | 30.00 | 31.80 | 4,699 | -1.80(-5.36%) |
Jun 05, 2019 | 34.80 | 36.15 | 31.50 | 33.60 | 3,062 | +0.45(+1.36%) |
Jun 04, 2019 | 33.00 | 36.45 | 32.40 | 33.15 | 8,479 | +0.75(+2.31%) |
Jun 03, 2019 | 35.70 | 35.91 | 30.75 | 32.40 | 11,287 | -3.60(-10.00%) |
May 31, 2019 | 37.95 | 38.71 | 36.00 | 36.00 | 5,833 | -1.95(-5.14%) |
May 30, 2019 | 42.30 | 43.95 | 37.80 | 37.95 | 5,951 | -4.80(-11.23%) |
May 29, 2019 | 41.25 | 47.25 | 38.25 | 42.75 | 26,615 | +2.40(+5.95%) |
May 28, 2019 | 40.50 | 44.10 | 40.20 | 40.35 | 1,745 | -0.30(-0.74%) |
May 24, 2019 | 43.05 | 43.65 | 36.00 | 40.65 | 5,886 | -0.45(-1.09%) |
May 23, 2019 | 38.55 | 45.00 | 38.25 | 41.10 | 4,188 | +0.60(+1.48%) |
May 22, 2019 | 43.35 | 43.35 | 39.15 | 40.50 | 6,153 | -7.50(-15.62%) |
May 21, 2019 | 40.35 | 48.00 | 34.50 | 48.00 | 19,807 | +6.75(+16.36%) |
May 20, 2019 | 42.60 | 44.70 | 41.25 | 41.25 | 5,597 | -1.35(-3.17%) |
May 17, 2019 | 46.20 | 47.10 | 41.25 | 42.60 | 10,100 | -3.60(-7.79%) |
May 16, 2019 | 46.95 | 48.00 | 45.75 | 46.20 | 8,076 | -1.65(-3.45%) |
May 15, 2019 | 49.50 | 49.50 | 45.90 | 47.85 | 8,267 | -0.90(-1.85%) |
May 14, 2019 | 48.00 | 48.75 | 43.80 | 48.75 | 9,380 | +0.90(+1.88%) |
May 13, 2019 | 48.75 | 49.35 | 45.30 | 47.85 | 9,582 | -1.50(-3.04%) |
May 10, 2019 | 42.90 | 49.50 | 42.00 | 49.35 | 22,060 | +5.25(+11.90%) |
May 09, 2019 | 46.35 | 46.35 | 41.10 | 44.10 | 12,579 | -3.30(-6.96%) |
May 08, 2019 | 51.45 | 53.70 | 45.15 | 47.40 | 24,524 | -4.20(-8.14%) |
May 07, 2019 | 52.65 | 55.35 | 48.75 | 51.60 | 17,945 | -3.90(-7.03%) |
May 06, 2019 | 48.30 | 63.00 | 46.35 | 55.50 | 94,079 | +5.10(+10.12%) |
May 03, 2019 | 41.70 | 59.98 | 39.00 | 50.40 | 89,820 | +8.70(+20.86%) |