Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 47.84 | 47.84 | 45.40 | 46.15 | 122,700 | -0.98(-2.08%) |
Jun 27, 2019 | 46.72 | 47.65 | 43.21 | 47.13 | 82,022 | -0.15(-0.32%) |
Jun 26, 2019 | 45.10 | 48.27 | 45.10 | 47.28 | 166,188 | +2.28(+5.07%) |
Jun 25, 2019 | 54.38 | 54.38 | 42.60 | 45.00 | 320,555 | -9.40(-17.28%) |
Jun 24, 2019 | 59.00 | 59.50 | 53.00 | 54.40 | 138,019 | -4.55(-7.72%) |
Jun 21, 2019 | 60.06 | 60.06 | 58.09 | 58.95 | 41,000 | -1.08(-1.80%) |
Jun 20, 2019 | 59.22 | 61.00 | 56.95 | 60.03 | 87,340 | +1.58(+2.70%) |
Jun 19, 2019 | 61.01 | 61.97 | 56.22 | 58.45 | 123,947 | -1.85(-3.07%) |
Jun 18, 2019 | 64.00 | 65.69 | 60.11 | 60.30 | 94,309 | -3.59(-5.62%) |
Jun 17, 2019 | 63.09 | 65.50 | 62.86 | 63.89 | 99,625 | +1.64(+2.63%) |
Jun 14, 2019 | 62.00 | 63.38 | 58.01 | 62.25 | 87,000 | -0.75(-1.19%) |
Jun 13, 2019 | 64.01 | 65.28 | 62.50 | 63.00 | 86,612 | -1.52(-2.36%) |
Jun 12, 2019 | 59.12 | 65.12 | 57.06 | 64.52 | 148,664 | +5.08(+8.55%) |
Jun 11, 2019 | 61.43 | 63.63 | 59.01 | 59.44 | 99,710 | -2.63(-4.24%) |
Jun 10, 2019 | 66.00 | 66.49 | 61.30 | 62.07 | 113,663 | -3.07(-4.71%) |
Jun 07, 2019 | 60.00 | 67.50 | 59.00 | 65.14 | 141,600 | +3.93(+6.42%) |
Jun 06, 2019 | 72.03 | 74.48 | 61.16 | 61.21 | 233,163 | -17.09(-21.83%) |
Jun 05, 2019 | 85.51 | 85.51 | 75.40 | 78.30 | 144,547 | -8.53(-9.82%) |
Jun 04, 2019 | 88.55 | 89.50 | 86.14 | 86.83 | 80,950 | -1.92(-2.16%) |
Jun 03, 2019 | 92.00 | 92.00 | 88.00 | 88.75 | 72,176 | -3.25(-3.53%) |
May 31, 2019 | 92.18 | 93.50 | 89.02 | 92.00 | 73,100 | -0.60(-0.65%) |
May 30, 2019 | 88.50 | 93.20 | 88.50 | 92.60 | 63,766 | +3.70(+4.16%) |
May 29, 2019 | 91.00 | 91.31 | 87.14 | 88.90 | 43,903 | -4.82(-5.14%) |
May 28, 2019 | 91.99 | 93.80 | 88.00 | 93.72 | 81,038 | +3.58(+3.97%) |
May 24, 2019 | 91.99 | 94.00 | 90.00 | 90.14 | 75,000 | -1.71(-1.86%) |
May 23, 2019 | 91.50 | 96.50 | 91.01 | 91.85 | 73,237 | +1.07(+1.18%) |
May 22, 2019 | 84.98 | 91.48 | 84.50 | 90.78 | 85,280 | +7.38(+8.85%) |
May 21, 2019 | 83.00 | 84.53 | 81.55 | 83.40 | 48,056 | +1.76(+2.16%) |
May 20, 2019 | 84.27 | 84.27 | 79.66 | 81.64 | 46,197 | -5.06(-5.84%) |
May 17, 2019 | 86.00 | 88.00 | 84.01 | 86.70 | 58,000 | +0.60(+0.70%) |
May 16, 2019 | 85.27 | 86.69 | 82.50 | 86.10 | 59,472 | -0.30(-0.35%) |
May 15, 2019 | 87.00 | 88.78 | 83.18 | 86.40 | 98,308 | -0.50(-0.58%) |
May 14, 2019 | 78.08 | 88.80 | 77.84 | 86.90 | 142,290 | +9.23(+11.88%) |
May 13, 2019 | 70.00 | 78.50 | 68.50 | 77.67 | 115,842 | +10.49(+15.61%) |
May 10, 2019 | 64.50 | 67.90 | 63.90 | 67.18 | 41,800 | +3.18(+4.97%) |
May 09, 2019 | 66.00 | 66.92 | 63.60 | 64.00 | 29,806 | -2.24(-3.38%) |
May 08, 2019 | 65.84 | 68.59 | 65.84 | 66.24 | 24,580 | +0.34(+0.52%) |
May 07, 2019 | 66.80 | 67.20 | 64.99 | 65.90 | 26,939 | -1.23(-1.83%) |
May 06, 2019 | 65.90 | 67.13 | 64.50 | 67.13 | 26,472 | -0.02(-0.03%) |
May 03, 2019 | 62.61 | 68.75 | 62.60 | 67.15 | 38,100 | +4.84(+7.77%) |
May 02, 2019 | 63.00 | 63.80 | 61.01 | 62.31 | 28,566 | -0.19(-0.30%) |
May 01, 2019 | 61.97 | 63.50 | 61.35 | 62.50 | 25,337 | +1.03(+1.68%) |
Apr 30, 2019 | 61.15 | 62.40 | 60.98 | 61.47 | 12,897 | +0.17(+0.28%) |
Apr 29, 2019 | 62.80 | 62.80 | 59.55 | 61.30 | 11,817 | -0.94(-1.51%) |
Apr 26, 2019 | 60.59 | 62.88 | 57.50 | 62.24 | 22,800 | +1.44(+2.37%) |
Apr 25, 2019 | 59.52 | 62.37 | 59.52 | 60.80 | 20,807 | +1.60(+2.70%) |
Apr 24, 2019 | 61.20 | 63.75 | 59.20 | 59.20 | 40,963 | -2.01(-3.28%) |
Apr 23, 2019 | 61.06 | 62.00 | 59.10 | 61.21 | 54,198 | +0.15(+0.25%) |
Apr 22, 2019 | 61.17 | 63.50 | 59.27 | 61.06 | 21,957 | -0.92(-1.48%) |
Apr 18, 2019 | 63.09 | 64.61 | 60.53 | 61.98 | 24,300 | -1.04(-1.65%) |
Apr 17, 2019 | 66.06 | 67.43 | 61.32 | 63.02 | 91,919 | -2.52(-3.84%) |
Apr 16, 2019 | 63.80 | 66.79 | 63.80 | 65.54 | 63,913 | +1.93(+3.03%) |
Apr 15, 2019 | 62.90 | 64.47 | 62.90 | 63.61 | 42,287 | +0.55(+0.87%) |
Apr 12, 2019 | 58.75 | 63.40 | 58.57 | 63.06 | 56,300 | +4.20(+7.14%) |
Apr 11, 2019 | 61.61 | 63.63 | 58.01 | 58.86 | 51,288 | -3.14(-5.06%) |
Apr 10, 2019 | 61.30 | 63.73 | 61.30 | 62.00 | 20,368 | +0.50(+0.81%) |
Apr 09, 2019 | 62.00 | 62.73 | 61.31 | 61.50 | 10,672 | -1.27(-2.02%) |
Apr 08, 2019 | 61.80 | 63.83 | 61.00 | 62.77 | 20,821 | +0.98(+1.59%) |
Apr 05, 2019 | 62.83 | 65.27 | 61.02 | 61.79 | 23,100 | -1.71(-2.69%) |
Apr 04, 2019 | 64.00 | 64.63 | 62.26 | 63.50 | 28,315 | -0.50(-0.78%) |
Apr 03, 2019 | 63.91 | 64.91 | 63.05 | 64.00 | 86,678 | +0.47(+0.74%) |
Apr 02, 2019 | 62.88 | 66.39 | 61.74 | 63.53 | 24,205 | +1.44(+2.32%) |