Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 87.00 | 90.20 | 84.00 | 85.00 | 7,596 | -2.00(-2.30%) |
Apr 29, 2019 | 86.20 | 92.60 | 85.00 | 87.00 | 20,619 | +0.00(+0.00%) |
Apr 26, 2019 | 80.00 | 87.80 | 80.00 | 87.00 | 12,360 | +6.60(+8.21%) |
Apr 25, 2019 | 82.60 | 86.20 | 79.00 | 80.40 | 14,706 | -2.80(-3.37%) |
Apr 24, 2019 | 82.20 | 90.00 | 81.00 | 83.20 | 38,611 | +2.20(+2.72%) |
Apr 23, 2019 | 76.80 | 81.60 | 73.00 | 81.00 | 23,744 | +3.80(+4.92%) |
Apr 22, 2019 | 69.60 | 78.80 | 69.60 | 77.20 | 20,559 | +6.40(+9.04%) |
Apr 18, 2019 | 71.00 | 72.00 | 69.40 | 70.80 | 4,230 | -0.80(-1.12%) |
Apr 17, 2019 | 70.40 | 72.00 | 69.80 | 71.60 | 2,351 | +1.60(+2.29%) |
Apr 16, 2019 | 67.60 | 71.60 | 67.60 | 70.00 | 2,943 | +2.40(+3.55%) |
Apr 15, 2019 | 70.20 | 73.60 | 66.80 | 67.60 | 7,974 | -2.60(-3.70%) |
Apr 12, 2019 | 72.00 | 72.96 | 70.00 | 70.20 | 3,480 | -0.80(-1.13%) |
Apr 11, 2019 | 72.80 | 73.00 | 70.60 | 71.00 | 9,006 | -1.60(-2.20%) |
Apr 10, 2019 | 75.20 | 75.70 | 72.01 | 72.60 | 6,786 | -3.20(-4.22%) |
Apr 09, 2019 | 75.40 | 77.00 | 74.00 | 75.80 | 10,109 | +0.40(+0.53%) |
Apr 08, 2019 | 74.40 | 76.00 | 70.20 | 75.40 | 17,290 | +1.40(+1.89%) |
Apr 05, 2019 | 71.20 | 76.40 | 71.20 | 74.00 | 36,230 | +4.00(+5.71%) |
Apr 04, 2019 | 66.80 | 71.60 | 66.40 | 70.00 | 24,160 | +2.60(+3.86%) |
Apr 03, 2019 | 64.00 | 67.60 | 64.00 | 67.40 | 11,710 | +3.60(+5.64%) |
Apr 02, 2019 | 66.80 | 71.00 | 62.60 | 63.80 | 54,166 | +0.20(+0.31%) |
Apr 01, 2019 | 65.00 | 66.80 | 63.00 | 63.60 | 5,940 | -1.00(-1.55%) |
Mar 29, 2019 | 62.60 | 66.80 | 62.60 | 64.60 | 6,080 | +2.00(+3.19%) |
Mar 28, 2019 | 62.80 | 68.60 | 61.00 | 62.60 | 18,765 | -0.40(-0.63%) |
Mar 27, 2019 | 58.60 | 63.80 | 58.00 | 63.00 | 11,184 | +3.80(+6.42%) |
Mar 26, 2019 | 60.40 | 62.20 | 58.00 | 59.20 | 7,176 | -1.20(-1.99%) |
Mar 25, 2019 | 57.20 | 62.80 | 55.60 | 60.40 | 14,280 | +3.80(+6.71%) |
Mar 22, 2019 | 59.00 | 60.13 | 56.40 | 56.60 | 12,775 | -3.00(-5.03%) |
Mar 21, 2019 | 62.60 | 63.00 | 59.60 | 59.60 | 14,586 | -3.80(-5.99%) |
Mar 20, 2019 | 61.80 | 65.40 | 60.60 | 63.40 | 22,555 | +1.00(+1.60%) |
Mar 19, 2019 | 63.40 | 65.00 | 61.40 | 62.40 | 14,596 | -1.00(-1.58%) |
Mar 18, 2019 | 57.20 | 65.60 | 55.40 | 63.40 | 56,376 | +3.20(+5.32%) |
Mar 15, 2019 | 83.20 | 86.00 | 60.00 | 60.20 | 705,420 | +11.20(+22.86%) |
Mar 14, 2019 | 48.60 | 49.60 | 48.40 | 49.00 | 101,602 | +0.00(+0.00%) |
Mar 13, 2019 | 49.40 | 49.40 | 47.00 | 49.00 | 7,617 | +1.20(+2.51%) |
Mar 12, 2019 | 48.00 | 49.00 | 47.40 | 47.80 | 8,119 | -0.20(-0.42%) |
Mar 11, 2019 | 47.60 | 49.00 | 46.60 | 48.00 | 4,207 | +0.60(+1.27%) |
Mar 08, 2019 | 49.20 | 50.00 | 47.40 | 47.40 | 11,015 | -2.60(-5.20%) |
Mar 07, 2019 | 53.40 | 53.80 | 48.00 | 50.00 | 13,747 | -2.20(-4.21%) |
Mar 06, 2019 | 48.80 | 55.20 | 47.60 | 52.20 | 27,194 | +3.00(+6.10%) |
Mar 05, 2019 | 50.00 | 50.80 | 48.00 | 49.20 | 8,726 | +0.80(+1.65%) |
Mar 04, 2019 | 48.80 | 50.00 | 47.00 | 48.40 | 18,461 | -0.60(-1.22%) |
Mar 01, 2019 | 49.00 | 50.80 | 48.60 | 49.00 | 17,125 | +0.00(+0.00%) |
Feb 28, 2019 | 48.40 | 52.00 | 47.80 | 49.00 | 23,218 | +0.00(+0.00%) |
Feb 27, 2019 | 48.20 | 52.60 | 48.00 | 49.00 | 39,785 | +0.00(+0.00%) |
Feb 26, 2019 | 51.60 | 54.80 | 46.80 | 49.00 | 70,794 | -4.00(-7.55%) |
Feb 25, 2019 | 60.40 | 61.40 | 49.00 | 53.00 | 240,185 | -13.00(-19.70%) |
Feb 22, 2019 | 55.60 | 90.80 | 54.40 | 66.00 | 3,444,664 | +30.20(+84.36%) |
Feb 21, 2019 | 31.60 | 36.40 | 31.00 | 35.80 | 7,273 | +4.20(+13.29%) |
Feb 20, 2019 | 36.20 | 36.80 | 30.40 | 31.60 | 9,494 | -3.20(-9.20%) |
Feb 19, 2019 | 34.00 | 35.05 | 34.00 | 34.80 | 1,631 | +1.20(+3.57%) |
Feb 15, 2019 | 34.60 | 34.80 | 33.40 | 33.60 | 915 | -1.20(-3.45%) |
Feb 14, 2019 | 35.00 | 35.00 | 32.60 | 34.80 | 2,648 | -0.20(-0.57%) |
Feb 13, 2019 | 34.40 | 35.80 | 33.20 | 35.00 | 4,471 | +1.40(+4.17%) |
Feb 12, 2019 | 32.60 | 34.20 | 32.60 | 33.60 | 1,264 | +1.00(+3.07%) |
Feb 11, 2019 | 32.40 | 33.40 | 32.40 | 32.60 | 3,790 | +0.00(+0.00%) |
Feb 08, 2019 | 33.40 | 33.60 | 32.40 | 32.60 | 1,980 | -0.40(-1.21%) |
Feb 07, 2019 | 33.00 | 33.87 | 32.20 | 33.00 | 1,962 | -0.60(-1.79%) |
Feb 06, 2019 | 32.20 | 34.60 | 32.20 | 33.60 | 3,688 | +1.20(+3.70%) |
Feb 05, 2019 | 33.40 | 35.00 | 32.40 | 32.40 | 3,897 | -1.04(-3.11%) |
Feb 04, 2019 | 35.00 | 36.00 | 32.60 | 33.44 | 9,286 | -0.16(-0.48%) |