Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 62.75 | 68.75 | 61.25 | 65.50 | 5,266 | +1.75(+2.75%) |
Apr 29, 2019 | 62.50 | 64.50 | 59.38 | 63.75 | 7,583 | +1.25(+2.00%) |
Apr 26, 2019 | 58.50 | 62.50 | 56.79 | 62.50 | 1,996 | +2.50(+4.17%) |
Apr 25, 2019 | 60.75 | 63.00 | 58.00 | 60.00 | 2,426 | +0.00(+0.00%) |
Apr 24, 2019 | 61.75 | 64.50 | 58.75 | 60.00 | 5,701 | -4.75(-7.34%) |
Apr 23, 2019 | 67.25 | 67.25 | 62.25 | 64.75 | 7,547 | -2.50(-3.72%) |
Apr 22, 2019 | 67.00 | 72.25 | 66.25 | 67.25 | 2,377 | +0.00(+0.00%) |
Apr 18, 2019 | 70.00 | 72.50 | 63.25 | 67.25 | 4,872 | -3.50(-4.95%) |
Apr 17, 2019 | 72.50 | 73.00 | 70.25 | 70.75 | 2,013 | -2.00(-2.75%) |
Apr 16, 2019 | 74.25 | 75.00 | 70.50 | 72.75 | 4,320 | -0.50(-0.68%) |
Apr 15, 2019 | 73.50 | 77.00 | 70.94 | 73.25 | 5,950 | +0.00(+0.00%) |
Apr 12, 2019 | 72.75 | 75.00 | 72.50 | 73.25 | 1,312 | +0.75(+1.03%) |
Apr 11, 2019 | 73.75 | 75.00 | 72.00 | 72.50 | 1,660 | -1.50(-2.03%) |
Apr 10, 2019 | 73.75 | 76.75 | 72.50 | 74.00 | 2,896 | +0.25(+0.34%) |
Apr 09, 2019 | 74.75 | 75.58 | 72.75 | 73.75 | 2,134 | -0.75(-1.01%) |
Apr 08, 2019 | 76.25 | 79.25 | 72.50 | 74.50 | 4,726 | -2.25(-2.93%) |
Apr 05, 2019 | 77.75 | 79.55 | 75.50 | 76.75 | 2,612 | -0.25(-0.32%) |
Apr 04, 2019 | 79.75 | 80.50 | 75.25 | 77.00 | 3,470 | -3.25(-4.05%) |
Apr 03, 2019 | 81.00 | 83.75 | 78.00 | 80.25 | 2,853 | -0.25(-0.31%) |
Apr 02, 2019 | 85.25 | 86.75 | 80.25 | 80.50 | 7,957 | +1.75(+2.22%) |
Apr 01, 2019 | 85.25 | 87.00 | 78.00 | 78.75 | 5,177 | -7.00(-8.16%) |
Mar 29, 2019 | 82.00 | 90.00 | 81.67 | 85.75 | 12,108 | +4.75(+5.86%) |
Mar 28, 2019 | 73.25 | 82.00 | 72.25 | 81.00 | 9,101 | +7.50(+10.20%) |
Mar 27, 2019 | 74.00 | 74.00 | 70.50 | 73.50 | 2,323 | -0.25(-0.34%) |
Mar 26, 2019 | 74.50 | 75.64 | 71.27 | 73.75 | 2,643 | -0.75(-1.01%) |
Mar 25, 2019 | 74.75 | 74.75 | 70.75 | 74.50 | 2,380 | -0.75(-1.00%) |
Mar 22, 2019 | 77.50 | 78.25 | 71.25 | 75.25 | 5,560 | -2.50(-3.22%) |
Mar 21, 2019 | 72.75 | 77.75 | 68.50 | 77.75 | 7,932 | +4.75(+6.51%) |
Mar 20, 2019 | 75.00 | 76.75 | 72.00 | 73.00 | 3,840 | -1.50(-2.01%) |
Mar 19, 2019 | 75.25 | 78.72 | 73.00 | 74.50 | 8,216 | -0.75(-1.00%) |
Mar 18, 2019 | 83.75 | 84.75 | 74.75 | 75.25 | 19,057 | -7.50(-9.06%) |
Mar 15, 2019 | 90.00 | 93.25 | 82.50 | 82.75 | 20,768 | -8.00(-8.82%) |
Mar 14, 2019 | 90.00 | 97.50 | 90.00 | 90.75 | 28,922 | +0.00(+0.00%) |
Mar 13, 2019 | 86.75 | 91.75 | 85.75 | 90.75 | 11,543 | +4.50(+5.22%) |
Mar 12, 2019 | 89.75 | 92.25 | 85.52 | 86.25 | 15,343 | -4.00(-4.43%) |
Mar 11, 2019 | 83.75 | 92.75 | 83.75 | 90.25 | 22,359 | +5.50(+6.49%) |
Mar 08, 2019 | 82.50 | 98.00 | 82.25 | 84.75 | 70,756 | +1.50(+1.80%) |
Mar 07, 2019 | 87.50 | 87.75 | 81.75 | 83.25 | 8,157 | -3.00(-3.48%) |
Mar 06, 2019 | 84.00 | 89.50 | 81.75 | 86.25 | 29,960 | +3.00(+3.60%) |
Mar 05, 2019 | 84.50 | 85.00 | 81.25 | 83.25 | 8,122 | -1.00(-1.19%) |
Mar 04, 2019 | 87.50 | 88.75 | 81.75 | 84.25 | 5,862 | -3.50(-3.99%) |
Mar 01, 2019 | 90.25 | 91.25 | 85.25 | 87.75 | 7,260 | -2.50(-2.77%) |
Feb 28, 2019 | 91.25 | 102.25 | 85.50 | 90.25 | 30,073 | +0.25(+0.28%) |
Feb 27, 2019 | 94.00 | 94.50 | 89.25 | 90.00 | 5,686 | -2.25(-2.44%) |
Feb 26, 2019 | 94.50 | 98.22 | 92.01 | 92.25 | 10,836 | -7.00(-7.05%) |
Feb 25, 2019 | 94.00 | 100.00 | 89.00 | 99.25 | 13,710 | +3.50(+3.66%) |
Feb 22, 2019 | 99.50 | 104.75 | 95.00 | 95.75 | 21,244 | -3.50(-3.53%) |
Feb 21, 2019 | 83.75 | 115.00 | 82.25 | 99.25 | 220,465 | +15.00(+17.80%) |
Feb 20, 2019 | 95.00 | 97.50 | 80.00 | 84.25 | 35,415 | -5.50(-6.13%) |
Feb 19, 2019 | 101.75 | 103.75 | 88.00 | 89.75 | 28,486 | -15.25(-14.52%) |
Feb 15, 2019 | 109.00 | 109.50 | 98.50 | 105.00 | 18,084 | -2.50(-2.33%) |
Feb 14, 2019 | 109.25 | 116.25 | 105.25 | 107.50 | 13,052 | -8.50(-7.33%) |
Feb 13, 2019 | 118.00 | 126.25 | 108.75 | 116.00 | 21,108 | -2.50(-2.11%) |
Feb 12, 2019 | 124.50 | 128.75 | 105.25 | 118.50 | 57,201 | -12.75(-9.71%) |
Feb 11, 2019 | 133.75 | 144.00 | 130.25 | 131.25 | 6,645 | -3.50(-2.60%) |
Feb 08, 2019 | 144.00 | 144.00 | 129.62 | 134.75 | 6,884 | -11.75(-8.02%) |
Feb 07, 2019 | 148.75 | 148.75 | 141.25 | 146.50 | 3,307 | -2.25(-1.51%) |
Feb 06, 2019 | 152.50 | 153.25 | 143.75 | 148.75 | 8,921 | -6.00(-3.88%) |
Feb 05, 2019 | 154.25 | 166.00 | 151.25 | 154.75 | 10,120 | -6.75(-4.18%) |
Feb 04, 2019 | 169.00 | 170.00 | 152.50 | 161.50 | 33,495 | -10.50(-6.10%) |