Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 83.70 | 94.50 | 76.50 | 78.90 | 1,686 | -1.95(-2.41%) |
Mar 28, 2019 | 81.75 | 87.60 | 77.70 | 80.85 | 1,120 | +3.15(+4.05%) |
Mar 27, 2019 | 73.95 | 88.05 | 72.75 | 77.70 | 673 | +4.95(+6.80%) |
Mar 26, 2019 | 74.70 | 74.70 | 71.40 | 72.75 | 667 | -1.80(-2.41%) |
Mar 25, 2019 | 76.20 | 76.20 | 71.25 | 74.55 | 527 | +0.77(+1.04%) |
Mar 22, 2019 | 75.00 | 75.00 | 68.85 | 73.78 | 1,046 | +0.28(+0.39%) |
Mar 21, 2019 | 64.50 | 75.00 | 64.50 | 73.50 | 2,766 | +9.00(+13.95%) |
Mar 20, 2019 | 62.25 | 67.20 | 62.25 | 64.50 | 292 | +2.85(+4.62%) |
Mar 19, 2019 | 61.65 | 67.50 | 59.70 | 61.65 | 1,773 | +0.90(+1.48%) |
Mar 18, 2019 | 56.51 | 62.35 | 56.51 | 60.75 | 2,059 | +2.25(+3.85%) |
Mar 15, 2019 | 58.95 | 60.15 | 57.75 | 58.50 | 2,506 | +0.00(+0.00%) |
Mar 14, 2019 | 62.55 | 62.55 | 58.50 | 58.50 | 472 | -1.50(-2.50%) |
Mar 13, 2019 | 66.15 | 66.60 | 60.00 | 60.00 | 617 | -4.50(-6.98%) |
Mar 12, 2019 | 64.05 | 66.58 | 61.05 | 64.50 | 231 | +1.05(+1.65%) |
Mar 11, 2019 | 68.85 | 68.85 | 62.55 | 63.45 | 694 | -5.85(-8.44%) |
Mar 08, 2019 | 63.00 | 74.85 | 60.00 | 69.30 | 386 | +6.75(+10.79%) |
Mar 07, 2019 | 69.75 | 69.75 | 62.25 | 62.55 | 89 | -1.95(-3.02%) |
Mar 06, 2019 | 63.60 | 67.65 | 60.75 | 64.50 | 306 | -0.15(-0.23%) |
Mar 05, 2019 | 74.54 | 74.54 | 62.25 | 64.65 | 1,336 | +0.90(+1.41%) |
Mar 04, 2019 | 59.40 | 63.75 | 57.00 | 63.75 | 543 | +4.95(+8.42%) |
Mar 01, 2019 | 64.80 | 67.35 | 58.80 | 58.80 | 1,193 | -3.75(-6.00%) |
Feb 28, 2019 | 61.65 | 69.75 | 61.50 | 62.55 | 624 | -0.75(-1.18%) |
Feb 27, 2019 | 69.75 | 69.75 | 63.30 | 63.30 | 341 | -3.60(-5.38%) |
Feb 26, 2019 | 67.50 | 73.80 | 66.90 | 66.90 | 1,299 | -0.60(-0.89%) |
Feb 25, 2019 | 69.00 | 73.35 | 66.90 | 67.50 | 1,415 | -4.65(-6.44%) |
Feb 22, 2019 | 72.00 | 74.64 | 70.42 | 72.15 | 126 | -1.29(-1.75%) |
Feb 21, 2019 | 72.75 | 73.44 | 72.75 | 73.44 | 72 | +2.04(+2.86%) |
Feb 20, 2019 | 69.90 | 71.40 | 69.30 | 71.40 | 174 | +2.69(+3.91%) |
Feb 19, 2019 | 73.50 | 73.50 | 68.72 | 68.72 | 319 | -4.78(-6.51%) |
Feb 15, 2019 | 73.80 | 77.25 | 73.50 | 73.50 | 133 | +0.00(+0.00%) |
Feb 14, 2019 | 75.30 | 78.75 | 73.50 | 73.50 | 364 | -2.17(-2.87%) |
Feb 13, 2019 | 73.58 | 75.80 | 73.58 | 75.67 | 182 | +0.08(+0.10%) |
Feb 12, 2019 | 75.00 | 75.75 | 73.50 | 75.60 | 148 | +2.10(+2.86%) |
Feb 11, 2019 | 73.50 | 73.50 | 73.50 | 73.50 | 20 | -2.25(-2.97%) |
Feb 08, 2019 | 77.10 | 77.10 | 73.50 | 75.75 | 226 | -1.73(-2.24%) |
Feb 07, 2019 | 73.05 | 86.40 | 70.95 | 77.48 | 606 | +8.93(+13.03%) |
Feb 06, 2019 | 68.55 | 73.50 | 68.55 | 68.55 | 86 | +2.10(+3.16%) |
Feb 05, 2019 | 66.45 | 66.45 | 66.45 | 66.45 | 14 | -6.00(-8.28%) |
Feb 04, 2019 | 70.50 | 72.45 | 70.50 | 72.45 | 70 | +1.20(+1.68%) |
Feb 01, 2019 | 73.50 | 73.50 | 71.25 | 71.25 | 106 | -1.35(-1.86%) |
Jan 31, 2019 | 75.93 | 75.93 | 72.60 | 72.60 | 120 | -2.55(-3.39%) |
Jan 30, 2019 | 75.16 | 75.16 | 75.15 | 1 | -0.01(-0.01%) | |
Jan 29, 2019 | 75.00 | 75.16 | 75.00 | 75.16 | 47 | -2.69(-3.46%) |
Jan 28, 2019 | 74.40 | 79.20 | 71.25 | 77.85 | 143 | +3.07(+4.11%) |
Jan 25, 2019 | 79.50 | 79.50 | 74.33 | 74.78 | 266 | -0.22(-0.30%) |
Jan 24, 2019 | 76.50 | 76.50 | 75.00 | 75.00 | 53 | +0.15(+0.20%) |
Jan 23, 2019 | 78.15 | 79.32 | 73.80 | 74.85 | 163 | -3.90(-4.95%) |
Jan 22, 2019 | 74.10 | 78.75 | 74.10 | 78.75 | 133 | +4.80(+6.49%) |
Jan 18, 2019 | 80.85 | 80.85 | 73.95 | 73.95 | 646 | -8.55(-10.36%) |
Jan 17, 2019 | 85.50 | 86.25 | 82.50 | 82.50 | 984 | +2.55(+3.19%) |
Jan 16, 2019 | 67.50 | 83.40 | 67.50 | 79.95 | 1,854 | +13.97(+21.16%) |
Jan 15, 2019 | 61.81 | 66.00 | 61.50 | 65.98 | 446 | +6.13(+10.25%) |
Jan 14, 2019 | 59.70 | 60.00 | 55.05 | 59.85 | 275 | +1.35(+2.31%) |
Jan 11, 2019 | 58.95 | 58.95 | 58.20 | 58.50 | 120 | +0.00(+0.00%) |
Jan 10, 2019 | 55.80 | 58.50 | 55.80 | 58.50 | 19 | +2.71(+4.85%) |
Jan 09, 2019 | 56.83 | 56.83 | 55.65 | 55.79 | 114 | -0.16(-0.28%) |
Jan 08, 2019 | 52.50 | 57.60 | 49.80 | 55.95 | 465 | +0.93(+1.68%) |
Jan 07, 2019 | 56.25 | 57.15 | 55.02 | 55.02 | 251 | -4.23(-7.13%) |
Jan 04, 2019 | 60.75 | 60.75 | 50.25 | 59.25 | 320 | -0.75(-1.25%) |
Jan 03, 2019 | 55.80 | 60.00 | 55.80 | 60.00 | 245 | -3.00(-4.76%) |