Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 36.90 | 37.20 | 35.82 | 36.30 | 1,455 | -0.90(-2.42%) |
Feb 27, 2019 | 35.10 | 37.20 | 34.50 | 37.20 | 3,658 | +2.10(+5.98%) |
Feb 26, 2019 | 37.50 | 38.40 | 35.10 | 35.10 | 13,075 | -2.67(-7.07%) |
Feb 25, 2019 | 37.80 | 38.70 | 37.50 | 37.77 | 4,725 | -0.03(-0.08%) |
Feb 22, 2019 | 38.70 | 40.20 | 37.80 | 37.80 | 3,766 | -0.30(-0.79%) |
Feb 21, 2019 | 49.80 | 49.80 | 37.50 | 38.10 | 1,655 | +0.30(+0.79%) |
Feb 20, 2019 | 39.60 | 41.10 | 37.80 | 37.80 | 2,664 | -2.40(-5.97%) |
Feb 19, 2019 | 40.50 | 40.50 | 39.00 | 40.20 | 3,055 | +1.80(+4.69%) |
Feb 15, 2019 | 38.10 | 39.00 | 38.10 | 38.40 | 3,506 | +0.30(+0.79%) |
Feb 14, 2019 | 39.00 | 39.00 | 38.10 | 38.10 | 2,020 | -0.60(-1.55%) |
Feb 13, 2019 | 39.60 | 39.60 | 38.70 | 38.70 | 2,200 | +0.60(+1.57%) |
Feb 12, 2019 | 39.90 | 40.20 | 37.50 | 38.10 | 8,961 | -1.80(-4.51%) |
Feb 11, 2019 | 42.00 | 42.90 | 39.00 | 39.90 | 4,662 | -0.60(-1.48%) |
Feb 08, 2019 | 42.90 | 42.90 | 39.60 | 40.50 | 20,903 | -10.80(-21.05%) |
Feb 07, 2019 | 52.50 | 54.00 | 51.00 | 51.30 | 3,398 | -0.90(-1.72%) |
Feb 06, 2019 | 51.90 | 52.50 | 50.70 | 52.20 | 900 | +0.60(+1.16%) |
Feb 05, 2019 | 50.40 | 52.50 | 50.40 | 51.60 | 1,346 | -0.30(-0.58%) |
Feb 04, 2019 | 51.60 | 52.50 | 50.40 | 51.90 | 1,227 | +2.10(+4.22%) |
Feb 01, 2019 | 51.00 | 51.00 | 49.80 | 49.80 | 1,130 | -0.60(-1.19%) |
Jan 31, 2019 | 51.90 | 51.90 | 50.40 | 50.40 | 1,194 | -0.60(-1.18%) |
Jan 30, 2019 | 50.10 | 51.90 | 49.11 | 51.00 | 995 | +0.90(+1.80%) |
Jan 29, 2019 | 50.10 | 50.40 | 48.90 | 50.10 | 1,026 | +0.30(+0.60%) |
Jan 28, 2019 | 50.40 | 50.40 | 46.50 | 49.80 | 1,429 | -0.30(-0.60%) |
Jan 25, 2019 | 50.40 | 50.40 | 48.90 | 50.10 | 670 | +1.20(+2.45%) |
Jan 24, 2019 | 48.30 | 49.80 | 48.00 | 48.90 | 417 | +0.90(+1.87%) |
Jan 23, 2019 | 50.40 | 52.20 | 48.00 | 48.00 | 2,238 | -1.80(-3.61%) |
Jan 22, 2019 | 52.20 | 52.20 | 49.80 | 49.80 | 1,393 | -2.40(-4.60%) |
Jan 18, 2019 | 50.70 | 52.50 | 50.10 | 52.20 | 660 | +3.00(+6.10%) |
Jan 17, 2019 | 53.10 | 53.40 | 49.20 | 49.20 | 3,223 | -3.30(-6.29%) |
Jan 16, 2019 | 49.50 | 53.10 | 49.25 | 52.50 | 4,282 | +3.60(+7.36%) |
Jan 15, 2019 | 47.40 | 49.80 | 47.40 | 48.90 | 2,208 | +2.10(+4.49%) |
Jan 14, 2019 | 48.30 | 48.30 | 46.80 | 46.80 | 433 | -1.20(-2.50%) |
Jan 11, 2019 | 46.50 | 48.30 | 46.50 | 48.00 | 583 | +2.10(+4.58%) |
Jan 10, 2019 | 48.60 | 48.90 | 45.00 | 45.90 | 2,210 | -1.50(-3.16%) |
Jan 09, 2019 | 47.70 | 48.00 | 45.30 | 47.40 | 1,972 | +2.35(+5.22%) |
Jan 08, 2019 | 50.38 | 51.00 | 41.93 | 45.05 | 5,216 | -3.85(-7.88%) |
Jan 07, 2019 | 47.10 | 51.90 | 46.80 | 48.90 | 2,634 | +3.00(+6.54%) |
Jan 04, 2019 | 45.60 | 46.20 | 44.40 | 45.90 | 1,063 | +0.30(+0.66%) |
Jan 03, 2019 | 46.50 | 46.80 | 45.00 | 45.60 | 890 | -0.90(-1.94%) |
Jan 02, 2019 | 43.20 | 46.50 | 43.20 | 46.50 | 1,573 | +3.30(+7.64%) |
Dec 31, 2018 | 41.70 | 45.30 | 41.70 | 43.20 | 4,276 | -0.30(-0.69%) |
Dec 28, 2018 | 48.00 | 48.00 | 43.50 | 43.50 | 4,920 | -3.30(-7.05%) |
Dec 27, 2018 | 44.40 | 47.70 | 43.50 | 46.80 | 2,747 | +2.40(+5.41%) |
Dec 26, 2018 | 47.10 | 48.00 | 44.10 | 44.40 | 3,268 | -3.60(-7.50%) |
Dec 24, 2018 | 46.50 | 48.00 | 46.50 | 48.00 | 4,590 | +3.00(+6.67%) |
Dec 21, 2018 | 50.10 | 50.10 | 45.00 | 45.00 | 6,466 | -4.20(-8.54%) |
Dec 20, 2018 | 51.30 | 51.90 | 48.90 | 49.20 | 1,735 | -3.00(-5.75%) |
Dec 19, 2018 | 53.70 | 53.70 | 50.10 | 52.20 | 979 | -0.30(-0.57%) |
Dec 18, 2018 | 50.10 | 55.50 | 50.10 | 52.50 | 1,986 | +2.40(+4.79%) |
Dec 17, 2018 | 55.50 | 55.50 | 50.10 | 50.10 | 3,125 | -4.80(-8.74%) |
Dec 14, 2018 | 54.60 | 56.10 | 54.30 | 54.90 | 2,413 | +0.30(+0.55%) |
Dec 13, 2018 | 54.60 | 54.90 | 52.50 | 54.60 | 1,959 | +0.00(+0.00%) |
Dec 12, 2018 | 52.50 | 55.50 | 48.30 | 54.60 | 8,450 | +3.25(+6.33%) |
Dec 11, 2018 | 54.00 | 54.00 | 51.30 | 51.35 | 1,653 | +0.05(+0.10%) |
Dec 10, 2018 | 52.50 | 54.60 | 51.00 | 51.30 | 1,868 | -1.50(-2.84%) |
Dec 07, 2018 | 53.70 | 53.70 | 52.50 | 52.80 | 943 | -0.30(-0.56%) |
Dec 06, 2018 | 53.10 | 53.70 | 52.80 | 53.10 | 855 | +0.00(+0.00%) |
Dec 04, 2018 | 54.60 | 55.20 | 53.10 | 53.10 | 1,303 | -0.60(-1.12%) |