Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 37.12 | 37.75 | 36.75 | 37.12 | 2,102 | +0.12(+0.34%) |
Apr 29, 2019 | 37.25 | 37.75 | 37.00 | 37.00 | 3,913 | +0.25(+0.68%) |
Apr 26, 2019 | 37.88 | 38.09 | 36.50 | 36.75 | 3,648 | -1.12(-2.97%) |
Apr 25, 2019 | 38.25 | 38.38 | 36.38 | 37.88 | 2,031 | -0.25(-0.66%) |
Apr 24, 2019 | 39.25 | 39.38 | 37.75 | 38.12 | 3,456 | -0.88(-2.24%) |
Apr 23, 2019 | 37.25 | 39.25 | 37.25 | 39.00 | 3,672 | +2.00(+5.41%) |
Apr 22, 2019 | 39.12 | 39.12 | 37.00 | 37.00 | 5,629 | -2.38(-6.03%) |
Apr 18, 2019 | 41.25 | 41.50 | 39.38 | 39.38 | 2,752 | -2.00(-4.83%) |
Apr 17, 2019 | 44.88 | 45.00 | 41.14 | 41.38 | 4,142 | -2.81(-6.36%) |
Apr 16, 2019 | 42.50 | 47.12 | 42.10 | 44.19 | 3,498 | +1.94(+4.59%) |
Apr 15, 2019 | 43.12 | 44.38 | 41.38 | 42.25 | 1,083 | -0.50(-1.17%) |
Apr 12, 2019 | 44.00 | 44.00 | 42.38 | 42.75 | 1,136 | -1.00(-2.29%) |
Apr 11, 2019 | 43.12 | 45.25 | 41.75 | 43.75 | 3,311 | +0.50(+1.16%) |
Apr 10, 2019 | 43.12 | 45.38 | 42.50 | 43.25 | 1,702 | +0.25(+0.58%) |
Apr 09, 2019 | 43.79 | 44.19 | 41.62 | 43.00 | 2,041 | -0.12(-0.29%) |
Apr 08, 2019 | 41.25 | 45.87 | 41.25 | 43.12 | 3,444 | +2.00(+4.86%) |
Apr 05, 2019 | 45.12 | 46.00 | 36.38 | 41.12 | 8,496 | -4.38(-9.62%) |
Apr 04, 2019 | 44.62 | 47.12 | 44.50 | 45.50 | 1,557 | +1.75(+4.00%) |
Apr 03, 2019 | 47.12 | 47.50 | 43.12 | 43.75 | 1,796 | -2.12(-4.63%) |
Apr 02, 2019 | 45.50 | 48.25 | 45.50 | 45.88 | 3,014 | -0.50(-1.08%) |
Apr 01, 2019 | 45.88 | 47.50 | 45.31 | 46.38 | 1,302 | +1.38(+3.06%) |
Mar 29, 2019 | 45.75 | 47.38 | 44.56 | 45.00 | 4,328 | +0.25(+0.56%) |
Mar 28, 2019 | 46.25 | 47.50 | 43.00 | 44.75 | 4,456 | -0.50(-1.10%) |
Mar 27, 2019 | 50.12 | 50.75 | 45.25 | 45.25 | 3,195 | -4.12(-8.35%) |
Mar 26, 2019 | 50.50 | 51.88 | 48.75 | 49.38 | 2,990 | -0.12(-0.25%) |
Mar 25, 2019 | 50.62 | 53.00 | 49.50 | 49.50 | 2,833 | -1.75(-3.41%) |
Mar 22, 2019 | 54.00 | 54.00 | 51.25 | 51.25 | 3,456 | -2.50(-4.65%) |
Mar 21, 2019 | 51.38 | 53.75 | 51.26 | 53.75 | 2,861 | +0.89(+1.68%) |
Mar 20, 2019 | 51.25 | 53.38 | 51.25 | 52.86 | 2,006 | +0.74(+1.42%) |
Mar 19, 2019 | 54.00 | 54.25 | 52.12 | 52.12 | 2,982 | +0.00(+0.00%) |
Mar 18, 2019 | 51.91 | 54.88 | 51.91 | 52.12 | 1,980 | -0.88(-1.65%) |
Mar 15, 2019 | 53.12 | 55.62 | 52.75 | 53.00 | 3,176 | -0.12(-0.24%) |
Mar 14, 2019 | 56.50 | 56.88 | 51.88 | 53.12 | 4,650 | -4.38(-7.61%) |
Mar 13, 2019 | 52.78 | 57.50 | 52.78 | 57.50 | 3,741 | +5.00(+9.52%) |
Mar 12, 2019 | 51.62 | 54.25 | 51.62 | 52.50 | 2,843 | +0.38(+0.72%) |
Mar 11, 2019 | 50.38 | 53.75 | 50.38 | 52.12 | 3,024 | +0.62(+1.21%) |
Mar 08, 2019 | 54.62 | 54.62 | 51.00 | 51.50 | 5,232 | -3.25(-5.94%) |
Mar 07, 2019 | 55.12 | 55.62 | 53.75 | 54.75 | 3,540 | +1.12(+2.10%) |
Mar 06, 2019 | 52.62 | 54.38 | 52.25 | 53.62 | 2,500 | +0.62(+1.18%) |
Mar 05, 2019 | 53.00 | 55.62 | 51.50 | 53.00 | 5,110 | +0.88(+1.68%) |
Mar 04, 2019 | 50.25 | 53.38 | 50.00 | 52.12 | 6,425 | +2.12(+4.25%) |
Mar 01, 2019 | 55.25 | 56.00 | 49.00 | 50.00 | 7,168 | -5.00(-9.09%) |
Feb 28, 2019 | 53.50 | 55.19 | 52.75 | 55.00 | 2,525 | +1.88(+3.53%) |
Feb 27, 2019 | 52.12 | 53.88 | 51.75 | 53.12 | 2,436 | +0.88(+1.67%) |
Feb 26, 2019 | 49.38 | 54.88 | 49.38 | 52.25 | 6,520 | +1.62(+3.21%) |
Feb 25, 2019 | 61.25 | 64.38 | 44.50 | 50.62 | 32,334 | -10.50(-17.18%) |
Feb 22, 2019 | 67.38 | 68.38 | 61.00 | 61.12 | 3,792 | -4.50(-6.86%) |
Feb 21, 2019 | 62.88 | 65.62 | 62.62 | 65.62 | 1,460 | +2.00(+3.14%) |
Feb 20, 2019 | 62.12 | 64.75 | 62.12 | 63.62 | 909 | +1.12(+1.80%) |
Feb 19, 2019 | 64.75 | 67.50 | 62.50 | 62.50 | 2,221 | -3.25(-4.94%) |
Feb 15, 2019 | 64.38 | 66.25 | 63.12 | 65.75 | 1,912 | +3.12(+4.99%) |
Feb 14, 2019 | 65.88 | 67.38 | 62.62 | 62.62 | 1,995 | -2.38(-3.65%) |
Feb 13, 2019 | 66.50 | 67.62 | 65.00 | 65.00 | 1,890 | -1.25(-1.89%) |
Feb 12, 2019 | 68.75 | 68.75 | 66.25 | 66.25 | 2,526 | -1.25(-1.85%) |
Feb 11, 2019 | 68.88 | 68.88 | 66.58 | 67.50 | 1,972 | -0.62(-0.92%) |
Feb 08, 2019 | 67.50 | 69.38 | 66.38 | 68.12 | 1,840 | +1.25(+1.87%) |
Feb 07, 2019 | 68.00 | 68.00 | 66.00 | 66.88 | 1,628 | +0.25(+0.38%) |
Feb 06, 2019 | 69.38 | 69.38 | 66.62 | 66.62 | 1,570 | -2.75(-3.96%) |
Feb 05, 2019 | 68.00 | 69.50 | 67.50 | 69.38 | 1,704 | +0.64(+0.93%) |
Feb 04, 2019 | 69.25 | 69.88 | 66.38 | 68.74 | 2,017 | +0.61(+0.90%) |