Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 51.70 | 54.20 | 50.30 | 51.00 | 19,086 | -0.70(-1.35%) |
Apr 29, 2019 | 49.90 | 54.40 | 49.16 | 51.70 | 17,064 | +1.60(+3.19%) |
Apr 26, 2019 | 48.60 | 52.86 | 47.00 | 50.10 | 14,530 | +1.20(+2.45%) |
Apr 25, 2019 | 48.70 | 51.10 | 46.95 | 48.90 | 14,230 | -2.30(-4.49%) |
Apr 24, 2019 | 45.50 | 52.00 | 45.00 | 51.20 | 21,053 | +2.70(+5.57%) |
Apr 23, 2019 | 47.70 | 50.40 | 43.83 | 48.50 | 16,310 | -0.30(-0.61%) |
Apr 22, 2019 | 47.10 | 49.60 | 43.60 | 48.80 | 16,636 | +1.00(+2.09%) |
Apr 18, 2019 | 45.40 | 49.90 | 43.01 | 47.80 | 19,100 | +2.40(+5.29%) |
Apr 17, 2019 | 46.90 | 49.70 | 45.40 | 45.40 | 13,499 | -1.60(-3.40%) |
Apr 16, 2019 | 47.50 | 49.80 | 44.60 | 47.00 | 13,944 | -0.45(-0.95%) |
Apr 15, 2019 | 45.00 | 47.70 | 44.30 | 47.45 | 10,865 | +2.05(+4.52%) |
Apr 12, 2019 | 45.40 | 48.00 | 42.00 | 45.40 | 11,820 | -1.00(-2.16%) |
Apr 11, 2019 | 45.43 | 48.80 | 45.10 | 46.40 | 8,354 | +0.10(+0.22%) |
Apr 10, 2019 | 48.70 | 50.85 | 45.51 | 46.30 | 6,880 | -1.10(-2.32%) |
Apr 09, 2019 | 50.00 | 50.49 | 46.50 | 47.40 | 6,063 | -1.10(-2.27%) |
Apr 08, 2019 | 50.00 | 51.80 | 47.30 | 48.50 | 6,854 | -2.00(-3.96%) |
Apr 05, 2019 | 47.60 | 51.59 | 47.30 | 50.50 | 5,650 | +2.90(+6.09%) |
Apr 04, 2019 | 47.60 | 51.56 | 46.80 | 47.60 | 4,513 | -0.20(-0.42%) |
Apr 03, 2019 | 48.00 | 51.74 | 46.90 | 47.80 | 3,910 | -0.90(-1.85%) |
Apr 02, 2019 | 45.30 | 48.70 | 44.10 | 48.70 | 5,109 | +4.95(+11.31%) |
Apr 01, 2019 | 44.00 | 45.50 | 43.50 | 43.75 | 2,578 | -0.05(-0.11%) |
Mar 29, 2019 | 45.10 | 45.18 | 43.30 | 43.80 | 2,530 | -0.20(-0.45%) |
Mar 28, 2019 | 42.80 | 46.50 | 42.80 | 44.00 | 2,721 | +1.40(+3.29%) |
Mar 27, 2019 | 45.20 | 45.40 | 42.60 | 42.60 | 3,405 | -1.80(-4.05%) |
Mar 26, 2019 | 44.60 | 46.00 | 43.90 | 44.40 | 2,829 | +0.00(+0.00%) |
Mar 25, 2019 | 46.40 | 46.80 | 44.30 | 44.40 | 3,247 | -2.50(-5.33%) |
Mar 22, 2019 | 45.00 | 46.90 | 44.50 | 46.90 | 2,230 | +1.70(+3.76%) |
Mar 21, 2019 | 47.00 | 47.00 | 44.30 | 45.20 | 2,513 | +0.50(+1.12%) |
Mar 20, 2019 | 47.90 | 49.85 | 44.70 | 44.70 | 4,167 | -2.60(-5.50%) |
Mar 19, 2019 | 50.70 | 51.15 | 46.70 | 47.30 | 3,847 | -2.50(-5.02%) |
Mar 18, 2019 | 53.00 | 53.00 | 49.80 | 49.80 | 6,413 | -3.40(-6.39%) |
Mar 15, 2019 | 73.80 | 73.80 | 50.60 | 53.20 | 4,900 | -8.30(-13.50%) |
Mar 14, 2019 | 47.70 | 62.00 | 44.90 | 61.50 | 18,854 | +13.60(+28.39%) |
Mar 13, 2019 | 42.70 | 49.90 | 41.00 | 47.90 | 4,887 | +5.00(+11.66%) |
Mar 12, 2019 | 37.30 | 42.90 | 37.30 | 42.90 | 2,181 | +5.40(+14.40%) |
Mar 11, 2019 | 35.20 | 37.50 | 35.20 | 37.50 | 1,424 | +0.50(+1.35%) |
Mar 08, 2019 | 34.30 | 38.20 | 34.10 | 37.00 | 2,450 | +2.70(+7.87%) |
Mar 07, 2019 | 33.40 | 34.40 | 33.20 | 34.30 | 3,516 | +0.00(+0.00%) |
Mar 06, 2019 | 32.60 | 35.89 | 32.51 | 34.30 | 2,862 | +1.90(+5.86%) |
Mar 05, 2019 | 34.50 | 35.30 | 32.11 | 32.40 | 3,389 | -1.90(-5.54%) |
Mar 04, 2019 | 35.90 | 36.10 | 33.50 | 34.30 | 3,209 | +0.90(+2.69%) |
Mar 01, 2019 | 34.00 | 34.60 | 33.20 | 33.40 | 3,680 | -0.40(-1.18%) |
Feb 28, 2019 | 32.90 | 35.40 | 32.90 | 33.80 | 2,919 | +1.10(+3.36%) |
Feb 27, 2019 | 33.50 | 36.10 | 32.20 | 32.70 | 3,701 | -1.50(-4.39%) |
Feb 26, 2019 | 34.30 | 36.40 | 33.90 | 34.20 | 3,563 | -0.50(-1.44%) |
Feb 25, 2019 | 33.40 | 36.40 | 33.40 | 34.70 | 1,410 | +2.20(+6.77%) |
Feb 22, 2019 | 31.90 | 34.00 | 31.80 | 32.50 | 3,480 | +0.30(+0.93%) |
Feb 21, 2019 | 31.50 | 33.40 | 31.50 | 32.20 | 3,988 | +0.40(+1.26%) |
Feb 20, 2019 | 34.00 | 36.00 | 30.80 | 31.80 | 5,646 | -2.10(-6.19%) |
Feb 19, 2019 | 32.90 | 36.52 | 32.90 | 33.90 | 4,683 | +0.30(+0.89%) |
Feb 15, 2019 | 34.30 | 34.30 | 32.90 | 33.60 | 4,110 | +0.30(+0.90%) |
Feb 14, 2019 | 36.00 | 36.00 | 33.00 | 33.30 | 4,115 | -0.70(-2.06%) |
Feb 13, 2019 | 38.30 | 40.70 | 34.00 | 34.00 | 5,269 | -3.90(-10.29%) |
Feb 12, 2019 | 39.00 | 41.70 | 37.60 | 37.90 | 1,120 | +0.20(+0.53%) |
Feb 11, 2019 | 38.20 | 40.50 | 37.50 | 37.70 | 1,620 | -2.10(-5.28%) |
Feb 08, 2019 | 41.50 | 42.00 | 39.50 | 39.80 | 1,150 | +0.00(+0.00%) |
Feb 07, 2019 | 41.10 | 41.40 | 39.50 | 39.80 | 830 | +0.30(+0.76%) |
Feb 06, 2019 | 38.90 | 42.00 | 38.90 | 39.50 | 953 | +0.10(+0.25%) |
Feb 05, 2019 | 40.60 | 40.60 | 39.30 | 39.40 | 1,607 | -0.10(-0.25%) |
Feb 04, 2019 | 39.50 | 40.20 | 39.50 | 39.50 | 1,538 | +0.30(+0.77%) |