Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 53.28 | 55.20 | 52.32 | 54.72 | 9,183 | +2.40(+4.59%) |
Jun 27, 2019 | 55.20 | 56.64 | 50.40 | 52.32 | 40,783 | -5.28(-9.17%) |
Jun 26, 2019 | 55.20 | 63.84 | 52.80 | 57.60 | 295,507 | +7.20(+14.29%) |
Jun 25, 2019 | 48.48 | 56.64 | 48.00 | 50.40 | 63,053 | +1.92(+3.96%) |
Jun 24, 2019 | 48.96 | 48.96 | 48.00 | 48.48 | 3,763 | +0.48(+1.00%) |
Jun 21, 2019 | 48.48 | 48.56 | 47.21 | 48.00 | 5,091 | -0.48(-0.99%) |
Jun 20, 2019 | 49.92 | 49.92 | 46.14 | 48.48 | 13,618 | +0.00(+0.00%) |
Jun 19, 2019 | 44.64 | 48.96 | 44.16 | 48.48 | 20,427 | +4.08(+9.19%) |
Jun 18, 2019 | 43.17 | 45.50 | 43.17 | 44.40 | 5,990 | +0.72(+1.65%) |
Jun 17, 2019 | 43.20 | 44.64 | 42.83 | 43.68 | 4,868 | +0.49(+1.13%) |
Jun 14, 2019 | 42.72 | 43.40 | 42.72 | 43.19 | 2,383 | +0.46(+1.08%) |
Jun 13, 2019 | 42.98 | 43.19 | 42.72 | 42.73 | 865 | +0.73(+1.74%) |
Jun 12, 2019 | 43.20 | 43.68 | 41.76 | 42.00 | 787 | +0.24(+0.57%) |
Jun 11, 2019 | 42.24 | 43.19 | 41.65 | 41.76 | 5,024 | -0.96(-2.25%) |
Jun 10, 2019 | 43.68 | 43.68 | 42.12 | 42.72 | 3,818 | -0.14(-0.34%) |
Jun 07, 2019 | 42.24 | 43.33 | 42.24 | 42.86 | 2,241 | +0.90(+2.14%) |
Jun 06, 2019 | 42.72 | 42.72 | 41.54 | 41.97 | 751 | +0.44(+1.06%) |
Jun 05, 2019 | 40.90 | 43.18 | 40.80 | 41.52 | 3,173 | +0.08(+0.19%) |
Jun 04, 2019 | 46.32 | 47.52 | 40.80 | 41.45 | 20,543 | -0.52(-1.25%) |
Jun 03, 2019 | 43.20 | 43.20 | 40.48 | 41.97 | 3,636 | -1.22(-2.82%) |
May 31, 2019 | 42.72 | 43.20 | 40.80 | 43.19 | 3,795 | +1.44(+3.45%) |
May 30, 2019 | 40.68 | 42.34 | 39.96 | 41.75 | 4,344 | +1.06(+2.61%) |
May 29, 2019 | 39.36 | 41.14 | 39.36 | 40.69 | 1,464 | +0.06(+0.14%) |
May 28, 2019 | 42.24 | 42.24 | 39.70 | 40.63 | 4,151 | -1.61(-3.81%) |
May 24, 2019 | 43.68 | 43.68 | 41.28 | 42.24 | 2,643 | -1.21(-2.79%) |
May 23, 2019 | 43.20 | 44.64 | 42.24 | 43.45 | 5,999 | +0.25(+0.58%) |
May 22, 2019 | 41.28 | 43.68 | 41.28 | 43.20 | 2,034 | +0.25(+0.58%) |
May 21, 2019 | 41.28 | 43.68 | 41.28 | 42.96 | 3,795 | +0.72(+1.69%) |
May 20, 2019 | 42.00 | 43.47 | 41.33 | 42.24 | 1,785 | +1.20(+2.91%) |
May 17, 2019 | 41.28 | 42.00 | 40.81 | 41.04 | 3,289 | -0.35(-0.83%) |
May 16, 2019 | 42.72 | 44.16 | 41.09 | 41.39 | 6,924 | +0.59(+1.45%) |
May 15, 2019 | 39.76 | 40.80 | 38.33 | 40.80 | 3,726 | +1.92(+4.94%) |
May 14, 2019 | 37.44 | 38.99 | 36.96 | 38.88 | 3,068 | +0.72(+1.89%) |
May 13, 2019 | 38.88 | 38.93 | 36.70 | 38.16 | 6,153 | -0.55(-1.43%) |
May 10, 2019 | 38.17 | 40.32 | 38.17 | 38.71 | 3,683 | +0.26(+0.69%) |
May 09, 2019 | 38.40 | 38.97 | 37.46 | 38.45 | 3,880 | +0.00(+0.00%) |
May 08, 2019 | 39.36 | 39.36 | 38.05 | 38.45 | 1,783 | -0.19(-0.50%) |
May 07, 2019 | 40.32 | 40.41 | 38.40 | 38.64 | 6,671 | -1.54(-3.82%) |
May 06, 2019 | 39.84 | 40.93 | 39.56 | 40.18 | 6,221 | -0.81(-1.98%) |
May 03, 2019 | 40.57 | 41.48 | 39.94 | 40.99 | 5,206 | +0.43(+1.05%) |
May 02, 2019 | 41.28 | 41.28 | 40.32 | 40.56 | 3,392 | -0.48(-1.17%) |
May 01, 2019 | 41.76 | 43.18 | 40.36 | 41.04 | 4,423 | -0.72(-1.72%) |
Apr 30, 2019 | 42.24 | 43.20 | 41.28 | 41.76 | 1,905 | -0.48(-1.14%) |
Apr 29, 2019 | 43.20 | 43.20 | 41.52 | 42.24 | 1,912 | -0.96(-2.21%) |
Apr 26, 2019 | 43.20 | 43.20 | 41.37 | 43.20 | 5,297 | +0.20(+0.46%) |
Apr 25, 2019 | 43.68 | 43.68 | 41.28 | 43.00 | 7,366 | -0.20(-0.47%) |
Apr 24, 2019 | 42.24 | 43.68 | 40.80 | 43.20 | 9,449 | +1.01(+2.39%) |
Apr 23, 2019 | 43.68 | 44.16 | 41.76 | 42.19 | 13,656 | -1.92(-4.35%) |
Apr 22, 2019 | 45.36 | 46.08 | 43.68 | 44.11 | 1,816 | -1.25(-2.76%) |
Apr 18, 2019 | 44.73 | 45.83 | 44.64 | 45.36 | 3,662 | -0.28(-0.62%) |
Apr 17, 2019 | 46.08 | 46.56 | 44.64 | 45.65 | 6,247 | -1.05(-2.25%) |
Apr 16, 2019 | 44.88 | 47.04 | 44.88 | 46.70 | 6,764 | +1.10(+2.41%) |
Apr 15, 2019 | 46.08 | 47.25 | 45.00 | 45.60 | 6,100 | -0.34(-0.73%) |
Apr 12, 2019 | 45.30 | 46.08 | 44.16 | 45.94 | 1,941 | -0.00(-0.01%) |
Apr 11, 2019 | 45.02 | 46.08 | 45.02 | 45.94 | 829 | +0.34(+0.75%) |
Apr 10, 2019 | 45.12 | 45.60 | 44.64 | 45.60 | 2,135 | +0.96(+2.15%) |
Apr 09, 2019 | 46.08 | 46.08 | 44.16 | 44.64 | 2,674 | -1.97(-4.22%) |
Apr 08, 2019 | 45.60 | 46.77 | 43.88 | 46.61 | 3,590 | +1.10(+2.43%) |
Apr 05, 2019 | 46.65 | 46.79 | 44.64 | 45.50 | 6,931 | -2.02(-4.24%) |
Apr 04, 2019 | 48.00 | 48.00 | 46.08 | 47.52 | 5,045 | -0.48(-1.00%) |
Apr 03, 2019 | 48.48 | 48.48 | 46.56 | 48.00 | 8,954 | -0.48(-0.99%) |
Apr 02, 2019 | 49.44 | 50.88 | 47.52 | 48.48 | 7,773 | -0.96(-1.94%) |