Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.00 | 42.20 | 36.80 | 39.00 | 374 | -1.70(-4.19%) |
Apr 29, 2019 | 41.50 | 42.90 | 39.00 | 40.70 | 425 | -0.45(-1.09%) |
Apr 26, 2019 | 38.50 | 41.15 | 36.50 | 41.15 | 1,950 | +3.14(+8.25%) |
Apr 25, 2019 | 39.30 | 44.03 | 33.80 | 38.02 | 5,434 | -2.88(-7.05%) |
Apr 23, 2019 | 40.90 | 40.90 | 40.90 | 0 | +0.12(+0.30%) | |
Apr 22, 2019 | 39.60 | 40.78 | 39.60 | 40.78 | 28 | +0.33(+0.82%) |
Apr 18, 2019 | 43.70 | 43.92 | 40.00 | 40.45 | 600 | -1.45(-3.47%) |
Apr 17, 2019 | 43.59 | 43.85 | 40.26 | 41.90 | 465 | +0.40(+0.96%) |
Apr 16, 2019 | 40.20 | 44.09 | 40.20 | 41.50 | 381 | +1.30(+3.23%) |
Apr 15, 2019 | 44.48 | 44.48 | 40.20 | 40.20 | 330 | -1.70(-4.06%) |
Apr 12, 2019 | 44.70 | 45.00 | 41.81 | 41.90 | 260 | -3.00(-6.68%) |
Apr 11, 2019 | 41.50 | 44.90 | 41.00 | 44.90 | 875 | +3.30(+7.93%) |
Apr 10, 2019 | 44.50 | 46.20 | 40.80 | 41.60 | 1,041 | -3.40(-7.56%) |
Apr 09, 2019 | 43.20 | 45.10 | 40.40 | 45.00 | 642 | +1.70(+3.92%) |
Apr 08, 2019 | 41.99 | 45.69 | 40.20 | 43.30 | 638 | +2.30(+5.61%) |
Apr 05, 2019 | 42.10 | 44.30 | 40.70 | 41.00 | 520 | -0.00(-0.00%) |
Apr 04, 2019 | 46.10 | 46.10 | 41.00 | 41.00 | 378 | -1.00(-2.38%) |
Apr 03, 2019 | 40.10 | 46.30 | 40.10 | 42.00 | 1,534 | -3.72(-8.13%) |
Apr 02, 2019 | 43.10 | 45.72 | 42.10 | 45.72 | 128 | -0.28(-0.62%) |
Apr 01, 2019 | 45.60 | 48.58 | 45.00 | 46.00 | 113 | -1.90(-3.97%) |
Mar 29, 2019 | 45.70 | 47.90 | 45.70 | 47.90 | 20 | +0.90(+1.91%) |
Mar 28, 2019 | 47.90 | 47.90 | 45.01 | 47.00 | 473 | -0.60(-1.26%) |
Mar 27, 2019 | 49.40 | 49.65 | 47.60 | 47.60 | 1,120 | +0.48(+1.02%) |
Mar 26, 2019 | 47.12 | 47.12 | 47.12 | 14 | +0.00(+0.00%) | |
Mar 25, 2019 | 47.30 | 48.81 | 47.12 | 47.12 | 155 | -0.88(-1.83%) |
Mar 22, 2019 | 49.10 | 49.40 | 47.70 | 48.00 | 540 | -1.00(-2.04%) |
Mar 21, 2019 | 54.80 | 54.80 | 48.26 | 49.00 | 399 | -4.07(-7.67%) |
Mar 20, 2019 | 51.85 | 53.07 | 50.71 | 53.07 | 214 | +1.07(+2.06%) |
Mar 19, 2019 | 49.60 | 52.00 | 48.01 | 52.00 | 480 | +2.20(+4.42%) |
Mar 18, 2019 | 50.43 | 50.43 | 47.80 | 49.80 | 448 | -0.35(-0.69%) |
Mar 15, 2019 | 51.90 | 51.90 | 47.92 | 50.15 | 180 | -0.35(-0.70%) |
Mar 14, 2019 | 50.30 | 52.50 | 47.26 | 50.50 | 655 | +0.20(+0.40%) |
Mar 13, 2019 | 50.25 | 52.37 | 50.01 | 50.30 | 618 | -1.50(-2.90%) |
Mar 12, 2019 | 52.50 | 52.99 | 51.00 | 51.80 | 356 | +0.10(+0.19%) |
Mar 11, 2019 | 51.75 | 55.04 | 50.20 | 51.70 | 1,044 | -0.60(-1.15%) |
Mar 08, 2019 | 58.40 | 58.55 | 52.30 | 52.30 | 1,440 | -7.20(-12.10%) |
Mar 07, 2019 | 54.50 | 59.90 | 50.50 | 59.50 | 4,342 | +5.40(+9.98%) |
Mar 06, 2019 | 52.30 | 57.80 | 49.75 | 54.10 | 4,223 | +3.70(+7.34%) |
Mar 05, 2019 | 48.30 | 66.91 | 46.00 | 50.40 | 11,430 | +2.20(+4.56%) |
Mar 04, 2019 | 50.00 | 50.00 | 45.70 | 48.20 | 593 | -2.50(-4.93%) |
Mar 01, 2019 | 53.70 | 53.90 | 50.70 | 50.70 | 460 | -1.80(-3.43%) |
Feb 28, 2019 | 52.00 | 54.70 | 49.40 | 52.50 | 1,166 | +0.60(+1.16%) |
Feb 27, 2019 | 55.50 | 55.50 | 50.50 | 51.90 | 993 | -1.80(-3.35%) |
Feb 26, 2019 | 56.10 | 56.50 | 52.00 | 53.70 | 594 | -0.27(-0.50%) |
Feb 25, 2019 | 52.70 | 59.30 | 52.70 | 53.97 | 2,420 | +3.17(+6.24%) |
Feb 22, 2019 | 48.80 | 50.80 | 46.40 | 50.80 | 460 | +1.80(+3.67%) |
Feb 21, 2019 | 48.40 | 50.00 | 48.40 | 49.00 | 349 | +0.60(+1.24%) |
Feb 20, 2019 | 52.70 | 56.46 | 45.50 | 48.40 | 1,358 | -3.60(-6.92%) |
Feb 19, 2019 | 47.10 | 54.50 | 47.10 | 52.00 | 940 | +4.60(+9.70%) |
Feb 15, 2019 | 45.10 | 48.10 | 45.10 | 47.40 | 870 | +2.39(+5.32%) |
Feb 14, 2019 | 43.58 | 45.40 | 43.42 | 45.01 | 479 | -0.49(-1.09%) |
Feb 13, 2019 | 49.77 | 49.77 | 45.30 | 45.50 | 184 | -1.40(-2.99%) |
Feb 12, 2019 | 57.00 | 57.27 | 45.60 | 46.90 | 2,731 | -10.37(-18.11%) |
Feb 11, 2019 | 57.50 | 59.00 | 54.10 | 57.27 | 815 | +0.17(+0.30%) |
Feb 08, 2019 | 60.10 | 60.10 | 57.10 | 57.10 | 50 | -2.90(-4.83%) |
Feb 07, 2019 | 60.00 | 60.00 | 60.00 | 60.00 | 36 | -0.10(-0.16%) |
Feb 06, 2019 | 62.60 | 65.80 | 60.10 | 60.10 | 286 | -2.70(-4.29%) |
Feb 05, 2019 | 63.50 | 63.70 | 56.50 | 62.80 | 576 | -3.20(-4.85%) |
Feb 04, 2019 | 64.68 | 70.00 | 64.45 | 66.00 | 1,410 | +2.40(+3.77%) |
Feb 01, 2019 | 66.50 | 66.60 | 63.50 | 63.60 | 240 | -1.40(-2.15%) |
Jan 31, 2019 | 62.19 | 65.00 | 62.10 | 65.00 | 554 | +3.69(+6.03%) |
Jan 30, 2019 | 62.31 | 63.00 | 57.80 | 61.30 | 544 | -0.69(-1.12%) |
Jan 29, 2019 | 63.90 | 64.40 | 57.50 | 62.00 | 2,087 | -3.00(-4.62%) |
Jan 28, 2019 | 64.80 | 74.70 | 63.30 | 65.00 | 1,177 | -1.20(-1.81%) |
Jan 25, 2019 | 63.90 | 77.00 | 63.90 | 66.20 | 2,740 | +2.20(+3.44%) |
Jan 24, 2019 | 65.00 | 68.70 | 59.00 | 64.00 | 2,963 | -0.30(-0.47%) |
Jan 23, 2019 | 60.10 | 64.30 | 56.10 | 64.30 | 1,230 | +2.00(+3.21%) |
Jan 22, 2019 | 62.50 | 66.35 | 58.30 | 62.30 | 2,211 | -1.20(-1.89%) |
Jan 18, 2019 | 60.40 | 64.60 | 60.00 | 63.50 | 1,140 | +2.40(+3.93%) |
Jan 17, 2019 | 66.00 | 70.00 | 53.57 | 61.10 | 4,621 | -6.60(-9.75%) |
Jan 16, 2019 | 76.70 | 76.70 | 67.00 | 67.70 | 6,310 | -7.10(-9.49%) |
Jan 15, 2019 | 79.00 | 83.70 | 66.60 | 74.80 | 13,363 | -4.70(-5.91%) |
Jan 14, 2019 | 85.00 | 88.10 | 76.30 | 79.50 | 14,896 | -9.50(-10.67%) |
Jan 11, 2019 | 68.50 | 92.50 | 68.40 | 89.00 | 20,400 | +16.70(+23.10%) |
Jan 10, 2019 | 80.00 | 114.42 | 69.10 | 72.30 | 24,246 | -3.20(-4.24%) |
Jan 09, 2019 | 59.10 | 79.90 | 56.00 | 75.50 | 20,417 | +16.10(+27.10%) |