Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.20 | 32.38 | 30.40 | 30.60 | 3,805 | -0.60(-1.92%) |
Apr 29, 2019 | 30.00 | 32.00 | 29.63 | 31.20 | 2,417 | +0.60(+1.96%) |
Apr 26, 2019 | 30.40 | 31.00 | 30.00 | 30.60 | 2,255 | +0.00(+0.00%) |
Apr 25, 2019 | 30.80 | 31.60 | 29.60 | 30.60 | 6,448 | -0.40(-1.29%) |
Apr 24, 2019 | 32.00 | 32.00 | 29.80 | 31.00 | 4,404 | +0.40(+1.31%) |
Apr 23, 2019 | 30.60 | 32.20 | 30.20 | 30.60 | 3,080 | -0.20(-0.65%) |
Apr 22, 2019 | 30.80 | 30.80 | 29.80 | 30.80 | 2,215 | +0.20(+0.66%) |
Apr 18, 2019 | 32.00 | 32.00 | 29.80 | 30.60 | 4,360 | -1.40(-4.38%) |
Apr 17, 2019 | 31.80 | 33.20 | 31.60 | 32.00 | 6,118 | +0.46(+1.46%) |
Apr 16, 2019 | 30.20 | 33.80 | 30.20 | 31.54 | 17,950 | +1.34(+4.44%) |
Apr 15, 2019 | 30.20 | 31.00 | 29.20 | 30.20 | 8,494 | -0.20(-0.66%) |
Apr 12, 2019 | 30.80 | 30.96 | 30.00 | 30.40 | 2,780 | +0.00(+0.00%) |
Apr 11, 2019 | 30.60 | 32.20 | 30.20 | 30.40 | 2,362 | +0.00(+0.00%) |
Apr 10, 2019 | 31.00 | 31.60 | 30.00 | 30.40 | 5,490 | -0.60(-1.94%) |
Apr 09, 2019 | 31.20 | 32.00 | 29.79 | 31.00 | 8,917 | -0.60(-1.90%) |
Apr 08, 2019 | 31.40 | 32.84 | 30.60 | 31.60 | 6,952 | +0.20(+0.64%) |
Apr 05, 2019 | 32.20 | 32.60 | 31.00 | 31.40 | 5,310 | -0.60(-1.88%) |
Apr 04, 2019 | 33.60 | 33.60 | 31.60 | 32.00 | 8,898 | -1.60(-4.76%) |
Apr 03, 2019 | 33.80 | 37.00 | 32.00 | 33.60 | 18,925 | -1.20(-3.45%) |
Apr 02, 2019 | 32.20 | 34.80 | 27.20 | 34.80 | 20,822 | +3.00(+9.43%) |
Apr 01, 2019 | 31.60 | 34.34 | 31.60 | 31.80 | 25,144 | -1.40(-4.22%) |
Mar 29, 2019 | 42.80 | 44.79 | 30.00 | 33.20 | 116,100 | -23.60(-41.55%) |
Mar 28, 2019 | 58.40 | 58.40 | 53.80 | 56.80 | 11,496 | -2.80(-4.70%) |
Mar 27, 2019 | 61.80 | 62.20 | 57.00 | 59.60 | 5,425 | -2.00(-3.25%) |
Mar 26, 2019 | 63.40 | 64.00 | 55.20 | 61.60 | 11,874 | -0.20(-0.32%) |
Mar 25, 2019 | 65.40 | 66.20 | 61.00 | 61.80 | 8,790 | -2.40(-3.74%) |
Mar 22, 2019 | 65.60 | 67.80 | 59.20 | 64.20 | 17,300 | -1.60(-2.43%) |
Mar 21, 2019 | 58.20 | 69.80 | 58.20 | 65.80 | 59,854 | +7.80(+13.45%) |
Mar 20, 2019 | 55.80 | 58.60 | 53.40 | 58.00 | 15,174 | +2.00(+3.57%) |
Mar 19, 2019 | 49.00 | 58.80 | 49.00 | 56.00 | 47,878 | +7.80(+16.18%) |
Mar 18, 2019 | 46.40 | 49.40 | 46.40 | 48.20 | 9,223 | +1.40(+2.99%) |
Mar 15, 2019 | 47.80 | 48.80 | 45.00 | 46.80 | 12,510 | -0.80(-1.68%) |
Mar 14, 2019 | 46.40 | 50.60 | 46.40 | 47.60 | 18,835 | -2.80(-5.56%) |
Mar 13, 2019 | 50.00 | 53.00 | 46.40 | 50.40 | 83,060 | -2.40(-4.55%) |
Mar 12, 2019 | 42.00 | 59.00 | 41.60 | 52.80 | 318,847 | +14.80(+38.95%) |
Mar 11, 2019 | 41.20 | 42.40 | 36.00 | 38.00 | 23,594 | -0.60(-1.55%) |
Mar 08, 2019 | 35.40 | 41.60 | 34.60 | 38.60 | 26,255 | +3.80(+10.92%) |
Mar 07, 2019 | 35.40 | 36.57 | 34.20 | 34.80 | 3,990 | -0.20(-0.57%) |
Mar 06, 2019 | 36.00 | 37.00 | 34.60 | 35.00 | 3,360 | -0.20(-0.57%) |
Mar 05, 2019 | 35.40 | 37.00 | 34.00 | 35.20 | 5,734 | +0.20(+0.57%) |
Mar 04, 2019 | 34.60 | 36.29 | 33.20 | 35.00 | 4,885 | +1.00(+2.94%) |
Mar 01, 2019 | 32.40 | 35.40 | 32.40 | 34.00 | 7,175 | +1.00(+3.03%) |
Feb 28, 2019 | 33.00 | 34.20 | 31.20 | 33.00 | 3,630 | -0.40(-1.20%) |
Feb 27, 2019 | 33.40 | 34.76 | 32.00 | 33.40 | 3,611 | +0.00(+0.00%) |
Feb 26, 2019 | 32.80 | 35.11 | 32.00 | 33.40 | 8,325 | -2.00(-5.65%) |
Feb 25, 2019 | 35.00 | 36.80 | 34.02 | 35.40 | 3,764 | -0.40(-1.12%) |
Feb 22, 2019 | 36.60 | 36.80 | 32.40 | 35.80 | 12,830 | -0.60(-1.65%) |
Feb 21, 2019 | 35.20 | 36.80 | 34.80 | 36.40 | 5,900 | +1.40(+4.00%) |
Feb 20, 2019 | 36.20 | 37.00 | 34.80 | 35.00 | 2,472 | -1.00(-2.78%) |
Feb 19, 2019 | 39.00 | 39.40 | 35.00 | 36.00 | 9,417 | -2.00(-5.26%) |
Feb 15, 2019 | 40.80 | 40.80 | 37.20 | 38.00 | 4,090 | -1.20(-3.06%) |
Feb 14, 2019 | 38.80 | 40.68 | 38.69 | 39.20 | 2,460 | -1.20(-2.97%) |
Feb 13, 2019 | 40.60 | 40.80 | 39.60 | 40.40 | 1,450 | +0.80(+2.02%) |
Feb 12, 2019 | 41.00 | 44.00 | 39.60 | 39.60 | 4,138 | -0.80(-1.98%) |
Feb 11, 2019 | 38.20 | 40.40 | 37.80 | 40.40 | 2,984 | +3.00(+8.02%) |
Feb 08, 2019 | 37.60 | 40.00 | 37.20 | 37.40 | 3,015 | -0.80(-2.09%) |
Feb 07, 2019 | 38.20 | 39.49 | 37.00 | 38.20 | 4,363 | -0.80(-2.05%) |
Feb 06, 2019 | 40.20 | 41.58 | 38.40 | 39.00 | 1,978 | -1.60(-3.94%) |
Feb 05, 2019 | 41.20 | 43.00 | 39.80 | 40.60 | 3,441 | +0.20(+0.50%) |
Feb 04, 2019 | 41.00 | 41.51 | 39.82 | 40.40 | 3,859 | -0.40(-0.98%) |