Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 43.77 | 43.88 | 42.40 | 42.40 | 2,915 | -0.40(-0.93%) |
Jun 27, 2019 | 43.60 | 44.87 | 42.80 | 42.80 | 2,703 | -0.91(-2.08%) |
Jun 26, 2019 | 43.80 | 44.80 | 43.20 | 43.71 | 2,096 | -0.09(-0.21%) |
Jun 25, 2019 | 45.40 | 45.40 | 43.06 | 43.80 | 2,875 | -1.80(-3.95%) |
Jun 24, 2019 | 45.00 | 46.40 | 43.80 | 45.60 | 2,797 | +0.80(+1.79%) |
Jun 21, 2019 | 45.60 | 46.70 | 44.62 | 44.80 | 1,095 | -0.20(-0.44%) |
Jun 20, 2019 | 46.60 | 48.37 | 44.50 | 45.00 | 4,555 | -2.20(-4.66%) |
Jun 19, 2019 | 46.40 | 47.40 | 45.40 | 47.20 | 3,072 | +1.40(+3.06%) |
Jun 18, 2019 | 48.20 | 48.20 | 45.60 | 45.80 | 1,948 | -0.60(-1.29%) |
Jun 17, 2019 | 46.60 | 48.60 | 46.00 | 46.40 | 1,043 | -0.46(-0.98%) |
Jun 14, 2019 | 48.80 | 48.80 | 46.80 | 46.86 | 645 | -0.74(-1.55%) |
Jun 13, 2019 | 48.00 | 48.00 | 46.80 | 47.60 | 1,311 | +0.80(+1.71%) |
Jun 12, 2019 | 48.80 | 48.80 | 46.80 | 46.80 | 1,494 | -1.40(-2.90%) |
Jun 11, 2019 | 47.80 | 49.00 | 45.20 | 48.20 | 2,355 | +1.40(+2.99%) |
Jun 10, 2019 | 45.00 | 48.40 | 44.00 | 46.80 | 5,039 | +1.40(+3.08%) |
Jun 07, 2019 | 45.80 | 46.40 | 44.80 | 45.40 | 2,255 | -0.60(-1.30%) |
Jun 06, 2019 | 46.20 | 46.60 | 44.60 | 46.00 | 1,652 | -0.80(-1.71%) |
Jun 05, 2019 | 46.40 | 47.60 | 45.40 | 46.80 | 1,966 | +0.00(+0.00%) |
Jun 04, 2019 | 48.00 | 48.00 | 45.60 | 46.80 | 1,018 | -1.00(-2.09%) |
Jun 03, 2019 | 46.80 | 48.00 | 46.00 | 47.80 | 2,979 | +1.60(+3.46%) |
May 31, 2019 | 44.00 | 46.80 | 44.00 | 46.20 | 2,270 | +2.00(+4.52%) |
May 30, 2019 | 44.60 | 47.00 | 44.20 | 44.20 | 1,989 | -0.20(-0.45%) |
May 29, 2019 | 45.80 | 47.37 | 44.40 | 44.40 | 2,445 | -2.40(-5.13%) |
May 28, 2019 | 46.20 | 49.80 | 45.76 | 46.80 | 842 | +0.60(+1.30%) |
May 24, 2019 | 46.40 | 48.40 | 45.00 | 46.20 | 2,950 | +0.60(+1.32%) |
May 23, 2019 | 48.00 | 49.60 | 45.20 | 45.60 | 7,438 | -4.20(-8.43%) |
May 22, 2019 | 51.20 | 52.20 | 48.20 | 49.80 | 2,170 | -1.20(-2.35%) |
May 21, 2019 | 51.80 | 52.40 | 48.40 | 51.00 | 2,338 | +0.00(+0.00%) |
May 20, 2019 | 51.20 | 55.60 | 48.00 | 51.00 | 13,221 | -2.40(-4.49%) |
May 17, 2019 | 49.60 | 56.00 | 49.60 | 53.40 | 13,765 | +4.00(+8.10%) |
May 16, 2019 | 50.00 | 52.00 | 47.80 | 49.40 | 15,638 | +2.60(+5.56%) |
May 15, 2019 | 44.00 | 47.40 | 44.00 | 46.80 | 1,242 | +3.00(+6.85%) |
May 14, 2019 | 43.20 | 48.60 | 43.20 | 43.80 | 2,261 | -0.20(-0.45%) |
May 13, 2019 | 46.40 | 46.40 | 43.20 | 44.00 | 4,177 | -2.20(-4.76%) |
May 10, 2019 | 48.60 | 49.20 | 45.60 | 46.20 | 4,895 | -1.40(-2.94%) |
May 09, 2019 | 49.20 | 49.60 | 47.40 | 47.60 | 744 | -1.40(-2.86%) |
May 08, 2019 | 49.60 | 49.60 | 48.00 | 49.00 | 574 | +0.60(+1.24%) |
May 07, 2019 | 50.40 | 50.40 | 48.00 | 48.40 | 2,571 | -2.00(-3.97%) |
May 06, 2019 | 51.00 | 52.20 | 50.40 | 50.40 | 1,196 | -0.80(-1.56%) |
May 03, 2019 | 53.00 | 53.00 | 50.80 | 51.20 | 755 | -0.80(-1.54%) |
May 02, 2019 | 51.20 | 53.80 | 51.20 | 52.00 | 2,153 | +0.40(+0.78%) |
May 01, 2019 | 52.40 | 52.40 | 51.40 | 51.60 | 413 | -0.60(-1.15%) |
Apr 30, 2019 | 52.00 | 52.98 | 51.20 | 52.20 | 2,320 | +1.20(+2.35%) |
Apr 29, 2019 | 52.00 | 52.00 | 50.40 | 51.00 | 915 | -0.70(-1.35%) |
Apr 26, 2019 | 50.35 | 52.40 | 50.20 | 51.70 | 650 | -0.70(-1.34%) |
Apr 25, 2019 | 52.00 | 54.00 | 52.00 | 52.40 | 1,881 | +0.60(+1.16%) |
Apr 24, 2019 | 52.00 | 52.43 | 50.20 | 51.80 | 1,163 | +0.00(+0.00%) |
Apr 23, 2019 | 51.60 | 53.00 | 51.60 | 51.80 | 810 | -0.20(-0.38%) |
Apr 22, 2019 | 51.20 | 52.00 | 51.20 | 52.00 | 1,958 | +1.00(+1.96%) |
Apr 18, 2019 | 49.00 | 51.80 | 48.70 | 51.00 | 2,630 | +1.80(+3.66%) |
Apr 17, 2019 | 47.80 | 50.00 | 46.00 | 49.20 | 13,213 | +0.60(+1.23%) |
Apr 16, 2019 | 51.60 | 52.00 | 48.00 | 48.60 | 6,936 | -1.80(-3.57%) |
Apr 15, 2019 | 53.40 | 54.00 | 49.20 | 50.40 | 13,567 | -3.40(-6.32%) |
Apr 12, 2019 | 54.00 | 54.20 | 53.40 | 53.80 | 2,465 | -0.20(-0.37%) |
Apr 11, 2019 | 53.78 | 54.20 | 52.50 | 54.00 | 4,887 | +0.40(+0.75%) |
Apr 10, 2019 | 52.00 | 54.14 | 52.00 | 53.60 | 3,985 | -0.40(-0.74%) |
Apr 09, 2019 | 53.60 | 54.20 | 52.80 | 54.00 | 6,190 | +0.00(+0.00%) |
Apr 08, 2019 | 58.80 | 58.80 | 53.20 | 54.00 | 9,666 | +0.40(+0.75%) |
Apr 05, 2019 | 54.40 | 54.78 | 53.00 | 53.60 | 3,480 | -1.40(-2.55%) |
Apr 04, 2019 | 55.20 | 56.00 | 54.00 | 55.00 | 3,164 | -0.40(-0.72%) |
Apr 03, 2019 | 55.20 | 55.80 | 52.60 | 55.40 | 4,137 | +0.40(+0.73%) |
Apr 02, 2019 | 53.40 | 55.00 | 52.00 | 55.00 | 4,393 | +1.20(+2.23%) |