Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 47.60 | 59.20 | 47.20 | 50.00 | 27,430 | +4.40(+9.65%) |
Feb 27, 2019 | 44.80 | 46.00 | 43.60 | 45.60 | 414 | +1.60(+3.64%) |
Feb 26, 2019 | 46.40 | 46.40 | 44.00 | 44.00 | 264 | -2.40(-5.17%) |
Feb 25, 2019 | 46.00 | 46.40 | 43.20 | 46.40 | 516 | +0.00(+0.00%) |
Feb 22, 2019 | 43.20 | 47.20 | 42.80 | 46.40 | 720 | +1.20(+2.65%) |
Feb 21, 2019 | 45.60 | 45.60 | 42.40 | 45.20 | 1,140 | +0.00(+0.00%) |
Feb 20, 2019 | 47.20 | 47.60 | 44.80 | 45.20 | 1,085 | -0.80(-1.74%) |
Feb 19, 2019 | 42.40 | 46.00 | 42.40 | 46.00 | 825 | +3.60(+8.49%) |
Feb 15, 2019 | 42.00 | 45.20 | 40.80 | 42.40 | 540 | +0.80(+1.92%) |
Feb 14, 2019 | 42.80 | 45.60 | 41.60 | 41.60 | 3,468 | -2.40(-5.45%) |
Feb 13, 2019 | 42.00 | 47.60 | 41.80 | 44.00 | 5,557 | +2.40(+5.77%) |
Feb 12, 2019 | 40.80 | 42.00 | 37.60 | 41.60 | 231 | +1.60(+4.00%) |
Feb 11, 2019 | 39.60 | 42.00 | 38.93 | 40.00 | 395 | +0.20(+0.50%) |
Feb 08, 2019 | 42.00 | 42.00 | 39.80 | 39.80 | 247 | -2.60(-6.13%) |
Feb 07, 2019 | 41.20 | 42.40 | 40.80 | 42.40 | 367 | +2.00(+4.95%) |
Feb 06, 2019 | 42.00 | 43.20 | 40.40 | 40.40 | 559 | -1.20(-2.88%) |
Feb 05, 2019 | 40.80 | 43.20 | 40.80 | 41.60 | 581 | +0.40(+0.97%) |
Feb 04, 2019 | 43.20 | 43.20 | 39.40 | 41.20 | 291 | -2.00(-4.63%) |
Feb 01, 2019 | 41.60 | 43.20 | 39.20 | 43.20 | 1,550 | +3.20(+8.00%) |
Jan 31, 2019 | 40.40 | 41.20 | 38.44 | 40.00 | 276 | -0.40(-0.99%) |
Jan 30, 2019 | 38.00 | 40.40 | 38.00 | 40.40 | 186 | +0.00(+0.00%) |
Jan 29, 2019 | 40.00 | 42.00 | 38.00 | 40.40 | 548 | +0.40(+1.00%) |
Jan 28, 2019 | 38.40 | 41.20 | 37.40 | 40.00 | 572 | +0.80(+2.04%) |
Jan 25, 2019 | 40.80 | 42.00 | 36.80 | 39.20 | 837 | -0.80(-2.00%) |
Jan 24, 2019 | 41.20 | 42.80 | 38.80 | 40.00 | 509 | -0.80(-1.96%) |
Jan 23, 2019 | 41.60 | 44.80 | 40.80 | 40.80 | 866 | -1.20(-2.86%) |
Jan 22, 2019 | 43.20 | 44.00 | 40.40 | 42.00 | 423 | -1.20(-2.78%) |
Jan 18, 2019 | 42.80 | 44.40 | 42.80 | 43.20 | 572 | +0.80(+1.89%) |
Jan 17, 2019 | 42.40 | 44.40 | 41.20 | 42.40 | 394 | +0.00(+0.00%) |
Jan 16, 2019 | 40.40 | 43.60 | 40.00 | 42.40 | 1,148 | -0.40(-0.93%) |
Jan 15, 2019 | 46.00 | 47.20 | 40.00 | 42.80 | 5,788 | -1.57(-3.54%) |
Jan 14, 2019 | 43.60 | 46.80 | 40.80 | 44.37 | 198 | +0.37(+0.85%) |
Jan 11, 2019 | 42.40 | 45.20 | 41.60 | 44.00 | 240 | +1.60(+3.77%) |
Jan 10, 2019 | 45.20 | 46.00 | 42.40 | 42.40 | 305 | -4.40(-9.40%) |
Jan 09, 2019 | 46.00 | 48.00 | 42.00 | 46.80 | 511 | +0.00(+0.00%) |
Jan 08, 2019 | 44.00 | 47.60 | 42.00 | 46.80 | 1,163 | +2.00(+4.46%) |
Jan 07, 2019 | 45.60 | 45.60 | 41.20 | 44.80 | 1,871 | +1.60(+3.70%) |
Jan 04, 2019 | 33.20 | 46.00 | 33.20 | 43.20 | 4,270 | +8.40(+24.14%) |
Jan 03, 2019 | 32.28 | 34.97 | 32.28 | 34.80 | 1,283 | +4.00(+12.99%) |
Jan 02, 2019 | 34.80 | 36.00 | 30.76 | 30.80 | 1,250 | -2.40(-7.23%) |
Dec 31, 2018 | 30.00 | 36.00 | 29.20 | 33.20 | 2,377 | +3.20(+10.67%) |
Dec 28, 2018 | 31.60 | 31.60 | 29.20 | 30.00 | 1,240 | +0.00(+0.00%) |
Dec 27, 2018 | 32.40 | 32.40 | 30.00 | 30.00 | 743 | -2.00(-6.25%) |
Dec 26, 2018 | 31.60 | 34.00 | 30.00 | 32.00 | 1,383 | +2.00(+6.67%) |
Dec 24, 2018 | 29.20 | 31.60 | 29.20 | 30.00 | 1,180 | -2.40(-7.41%) |
Dec 21, 2018 | 32.00 | 34.00 | 29.20 | 32.40 | 3,155 | -3.60(-9.99%) |
Dec 20, 2018 | 34.56 | 37.40 | 27.20 | 36.00 | 6,787 | +1.25(+3.59%) |
Dec 19, 2018 | 34.00 | 36.39 | 32.40 | 34.75 | 1,646 | +2.35(+7.25%) |
Dec 18, 2018 | 37.35 | 39.96 | 32.40 | 32.40 | 3,686 | -4.90(-13.14%) |
Dec 17, 2018 | 40.40 | 40.40 | 36.08 | 37.30 | 1,585 | -3.10(-7.67%) |
Dec 14, 2018 | 42.40 | 45.20 | 39.60 | 40.40 | 2,272 | -2.80(-6.48%) |
Dec 13, 2018 | 46.80 | 48.80 | 36.80 | 43.20 | 5,375 | -3.60(-7.69%) |
Dec 12, 2018 | 53.20 | 53.20 | 43.20 | 46.80 | 8,393 | -5.60(-10.69%) |
Dec 11, 2018 | 55.20 | 55.20 | 50.40 | 52.40 | 4,084 | -1.20(-2.24%) |
Dec 10, 2018 | 51.20 | 61.60 | 50.00 | 53.60 | 18,582 | +2.00(+3.88%) |
Dec 07, 2018 | 52.80 | 54.80 | 50.80 | 51.60 | 960 | -0.40(-0.77%) |
Dec 06, 2018 | 52.40 | 53.96 | 50.80 | 52.00 | 397 | -1.60(-2.99%) |
Dec 04, 2018 | 52.00 | 54.00 | 50.80 | 53.60 | 367 | +0.40(+0.75%) |