Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 72.00 | 72.00 | 69.50 | 71.90 | 1,241 | +1.40(+1.99%) |
Apr 29, 2019 | 71.90 | 71.90 | 70.46 | 70.50 | 319 | +0.00(+0.00%) |
Apr 26, 2019 | 71.90 | 71.90 | 70.10 | 70.50 | 610 | +0.50(+0.71%) |
Apr 25, 2019 | 70.00 | 70.00 | 70.00 | 70.00 | 255 | -0.90(-1.27%) |
Apr 24, 2019 | 71.60 | 72.00 | 68.67 | 70.90 | 1,922 | -0.90(-1.25%) |
Apr 23, 2019 | 66.40 | 72.60 | 63.50 | 71.80 | 2,776 | +8.70(+13.79%) |
Apr 22, 2019 | 67.00 | 67.00 | 63.00 | 63.10 | 1,292 | -4.00(-5.96%) |
Apr 18, 2019 | 67.91 | 67.91 | 64.50 | 67.10 | 730 | -0.80(-1.18%) |
Apr 17, 2019 | 67.90 | 67.90 | 65.50 | 67.90 | 229 | +0.00(+0.00%) |
Apr 16, 2019 | 65.00 | 67.90 | 63.10 | 67.90 | 224 | +1.50(+2.26%) |
Apr 15, 2019 | 68.90 | 68.90 | 62.30 | 66.40 | 528 | +2.40(+3.75%) |
Apr 12, 2019 | 63.90 | 66.00 | 61.84 | 64.00 | 2,190 | +1.50(+2.40%) |
Apr 11, 2019 | 68.00 | 68.00 | 62.50 | 62.50 | 542 | -5.50(-8.09%) |
Apr 10, 2019 | 70.00 | 70.00 | 68.00 | 68.00 | 1,128 | -2.00(-2.86%) |
Apr 09, 2019 | 67.90 | 70.00 | 67.90 | 70.00 | 1,913 | +2.95(+4.40%) |
Apr 08, 2019 | 61.50 | 70.00 | 61.50 | 67.05 | 5,073 | +4.85(+7.80%) |
Apr 05, 2019 | 59.30 | 62.90 | 59.30 | 62.20 | 4,090 | +3.20(+5.42%) |
Apr 04, 2019 | 58.50 | 59.26 | 58.50 | 59.00 | 605 | +0.00(+0.00%) |
Apr 03, 2019 | 58.00 | 59.50 | 58.00 | 59.00 | 1,638 | +1.00(+1.72%) |
Apr 02, 2019 | 54.76 | 59.50 | 54.76 | 58.00 | 4,156 | +3.70(+6.81%) |
Apr 01, 2019 | 55.20 | 55.20 | 54.00 | 54.30 | 320 | +0.00(+0.00%) |
Mar 29, 2019 | 52.40 | 54.30 | 50.70 | 54.30 | 80 | -1.30(-2.34%) |
Mar 28, 2019 | 53.50 | 55.60 | 52.00 | 55.60 | 557 | +3.10(+5.90%) |
Mar 27, 2019 | 55.70 | 55.70 | 51.90 | 52.50 | 496 | -2.80(-5.06%) |
Mar 26, 2019 | 53.97 | 55.60 | 53.70 | 55.30 | 314 | +1.30(+2.41%) |
Mar 25, 2019 | 53.00 | 55.30 | 53.00 | 54.00 | 311 | +0.00(+0.00%) |
Mar 22, 2019 | 55.60 | 56.00 | 53.80 | 54.00 | 1,310 | -1.90(-3.40%) |
Mar 21, 2019 | 52.70 | 55.90 | 52.60 | 55.90 | 367 | +2.17(+4.04%) |
Mar 20, 2019 | 54.80 | 56.00 | 51.10 | 53.73 | 1,723 | -0.17(-0.32%) |
Mar 19, 2019 | 47.50 | 53.90 | 47.50 | 53.90 | 1,380 | +6.10(+12.77%) |
Mar 18, 2019 | 47.50 | 47.91 | 47.50 | 47.80 | 85 | -0.11(-0.23%) |
Mar 15, 2019 | 47.70 | 47.90 | 47.70 | 47.90 | 90 | +0.30(+0.64%) |
Mar 14, 2019 | 49.50 | 49.50 | 47.60 | 47.60 | 169 | -2.00(-4.03%) |
Mar 13, 2019 | 48.60 | 50.00 | 47.93 | 49.60 | 184 | +0.29(+0.58%) |
Mar 12, 2019 | 47.80 | 49.50 | 47.80 | 49.31 | 337 | +1.11(+2.31%) |
Mar 11, 2019 | 47.71 | 48.20 | 47.71 | 48.20 | 45 | +0.00(+0.00%) |
Mar 08, 2019 | 48.50 | 48.50 | 46.50 | 48.20 | 120 | -0.38(-0.77%) |
Mar 07, 2019 | 48.34 | 48.80 | 48.34 | 48.58 | 244 | -0.22(-0.46%) |
Mar 06, 2019 | 49.00 | 49.50 | 48.30 | 48.80 | 494 | -0.48(-0.96%) |
Mar 05, 2019 | 49.50 | 49.50 | 49.27 | 49.27 | 62 | -0.03(-0.05%) |
Mar 04, 2019 | 49.50 | 49.50 | 49.16 | 49.30 | 205 | -0.10(-0.20%) |
Mar 01, 2019 | 48.20 | 50.20 | 48.20 | 49.40 | 240 | +1.10(+2.28%) |
Feb 28, 2019 | 48.30 | 48.30 | 48.30 | 0 | -0.00(-0.00%) | |
Feb 27, 2019 | 48.30 | 48.30 | 48.30 | 48.30 | 119 | +0.00(+0.00%) |
Feb 26, 2019 | 49.20 | 49.20 | 48.30 | 48.30 | 388 | -0.90(-1.83%) |
Feb 25, 2019 | 50.00 | 50.55 | 47.80 | 49.20 | 2,370 | -1.50(-2.96%) |
Feb 22, 2019 | 51.00 | 51.00 | 50.00 | 50.70 | 2,900 | -3.20(-5.94%) |
Feb 21, 2019 | 54.90 | 54.90 | 53.90 | 53.90 | 734 | -1.08(-1.96%) |
Feb 20, 2019 | 55.80 | 55.80 | 54.98 | 54.98 | 28 | -0.82(-1.47%) |
Feb 19, 2019 | 56.00 | 56.00 | 53.10 | 55.80 | 98 | +2.70(+5.08%) |
Feb 15, 2019 | 52.50 | 55.00 | 52.50 | 53.10 | 460 | -3.80(-6.68%) |
Feb 14, 2019 | 52.90 | 56.90 | 52.50 | 56.90 | 179 | -0.90(-1.55%) |
Feb 13, 2019 | 56.34 | 57.90 | 56.34 | 57.80 | 323 | -0.19(-0.32%) |
Feb 12, 2019 | 58.10 | 58.10 | 57.98 | 57.98 | 110 | +0.68(+1.19%) |
Feb 11, 2019 | 57.50 | 57.50 | 57.30 | 57.30 | 30 | +5.00(+9.56%) |
Feb 08, 2019 | 56.90 | 58.50 | 52.30 | 52.30 | 170 | -3.50(-6.27%) |
Feb 07, 2019 | 57.50 | 57.50 | 55.09 | 55.80 | 228 | -1.70(-2.96%) |
Feb 06, 2019 | 57.50 | 57.50 | 57.50 | 0 | +0.00(+0.00%) | |
Feb 05, 2019 | 54.00 | 57.50 | 54.00 | 57.50 | 134 | +2.50(+4.55%) |
Feb 04, 2019 | 53.80 | 55.00 | 53.80 | 55.00 | 343 | +2.20(+4.17%) |