Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 50.50 | 52.50 | 49.50 | 50.00 | 3,110 | +0.77(+1.57%) |
Apr 29, 2019 | 47.00 | 50.00 | 46.00 | 49.23 | 6,532 | +2.23(+4.75%) |
Apr 26, 2019 | 46.00 | 47.25 | 45.00 | 46.99 | 6,934 | +1.49(+3.29%) |
Apr 25, 2019 | 45.01 | 45.88 | 44.00 | 45.50 | 4,460 | +0.00(+0.00%) |
Apr 24, 2019 | 46.00 | 46.50 | 45.00 | 45.50 | 7,048 | -0.51(-1.10%) |
Apr 23, 2019 | 47.20 | 47.41 | 45.65 | 46.01 | 5,370 | -1.38(-2.90%) |
Apr 22, 2019 | 47.85 | 48.00 | 46.50 | 47.38 | 6,272 | -0.62(-1.29%) |
Apr 18, 2019 | 50.00 | 50.99 | 47.50 | 48.00 | 7,508 | -1.50(-3.03%) |
Apr 17, 2019 | 51.50 | 52.00 | 48.76 | 49.50 | 5,307 | -1.50(-2.94%) |
Apr 16, 2019 | 51.00 | 51.50 | 48.50 | 51.00 | 9,113 | -0.50(-0.97%) |
Apr 15, 2019 | 52.00 | 52.08 | 50.50 | 51.50 | 4,983 | -0.50(-0.96%) |
Apr 12, 2019 | 52.50 | 54.08 | 52.00 | 52.00 | 5,030 | -1.50(-2.80%) |
Apr 11, 2019 | 56.00 | 56.50 | 52.50 | 53.50 | 5,897 | -2.00(-3.60%) |
Apr 10, 2019 | 60.00 | 60.00 | 55.50 | 55.50 | 7,440 | -3.50(-5.93%) |
Apr 09, 2019 | 57.00 | 61.50 | 56.00 | 59.00 | 16,476 | +4.50(+8.26%) |
Apr 08, 2019 | 53.50 | 56.50 | 52.50 | 54.50 | 15,835 | +3.00(+5.83%) |
Apr 05, 2019 | 51.00 | 53.50 | 49.77 | 51.50 | 6,746 | +0.00(+0.00%) |
Apr 04, 2019 | 52.00 | 53.49 | 50.50 | 51.50 | 9,020 | +1.00(+1.98%) |
Apr 03, 2019 | 51.00 | 51.50 | 49.50 | 50.50 | 3,567 | +0.50(+1.00%) |
Apr 02, 2019 | 51.50 | 51.50 | 50.00 | 50.00 | 2,843 | -2.00(-3.85%) |
Apr 01, 2019 | 51.50 | 52.50 | 50.00 | 52.00 | 5,601 | +1.00(+1.96%) |
Mar 29, 2019 | 49.00 | 54.00 | 49.00 | 51.00 | 13,142 | +1.50(+3.03%) |
Mar 28, 2019 | 46.50 | 50.00 | 46.00 | 49.50 | 4,339 | +3.00(+6.45%) |
Mar 27, 2019 | 49.00 | 49.30 | 45.50 | 46.50 | 6,877 | -1.76(-3.64%) |
Mar 26, 2019 | 49.50 | 50.00 | 47.00 | 48.26 | 4,786 | +0.26(+0.53%) |
Mar 25, 2019 | 57.00 | 58.50 | 46.00 | 48.00 | 30,330 | -10.00(-17.24%) |
Mar 22, 2019 | 63.00 | 64.50 | 56.50 | 58.00 | 20,538 | -7.50(-11.45%) |
Mar 21, 2019 | 66.00 | 67.00 | 65.00 | 65.50 | 4,710 | -1.50(-2.24%) |
Mar 20, 2019 | 66.00 | 68.00 | 66.00 | 67.00 | 4,380 | +1.00(+1.52%) |
Mar 19, 2019 | 67.50 | 67.50 | 65.50 | 66.00 | 4,186 | -1.50(-2.22%) |
Mar 18, 2019 | 66.00 | 67.50 | 64.00 | 67.50 | 7,531 | +1.00(+1.50%) |
Mar 15, 2019 | 68.00 | 69.50 | 65.00 | 66.50 | 8,326 | -2.50(-3.62%) |
Mar 14, 2019 | 64.00 | 72.00 | 62.50 | 69.00 | 29,217 | +4.50(+6.98%) |
Mar 13, 2019 | 63.50 | 66.00 | 63.50 | 64.50 | 3,202 | +1.00(+1.57%) |
Mar 12, 2019 | 63.50 | 64.00 | 62.50 | 63.50 | 2,994 | -0.50(-0.78%) |
Mar 11, 2019 | 63.50 | 64.50 | 62.50 | 64.00 | 3,230 | +0.50(+0.79%) |
Mar 08, 2019 | 65.50 | 66.50 | 63.00 | 63.50 | 2,558 | -3.00(-4.51%) |
Mar 07, 2019 | 64.50 | 68.00 | 63.00 | 66.50 | 2,250 | +2.50(+3.91%) |
Mar 06, 2019 | 65.00 | 67.50 | 63.00 | 64.00 | 11,994 | -5.00(-7.25%) |
Mar 05, 2019 | 69.50 | 71.00 | 68.50 | 69.00 | 4,241 | -1.00(-1.43%) |
Mar 04, 2019 | 69.00 | 71.00 | 69.00 | 70.00 | 3,345 | +0.00(+0.00%) |
Mar 01, 2019 | 70.00 | 71.00 | 68.50 | 70.00 | 2,376 | +0.50(+0.72%) |
Feb 28, 2019 | 69.50 | 71.00 | 68.50 | 69.50 | 1,682 | +0.00(+0.00%) |
Feb 27, 2019 | 70.00 | 70.50 | 67.50 | 69.50 | 4,383 | +0.00(+0.00%) |
Feb 26, 2019 | 77.00 | 77.00 | 69.00 | 69.50 | 12,659 | -1.50(-2.11%) |
Feb 25, 2019 | 70.00 | 71.50 | 69.00 | 71.00 | 3,701 | +1.00(+1.43%) |
Feb 22, 2019 | 69.50 | 71.50 | 69.50 | 70.00 | 2,756 | -1.00(-1.41%) |
Feb 21, 2019 | 70.50 | 71.50 | 67.50 | 71.00 | 4,641 | +0.50(+0.71%) |
Feb 20, 2019 | 71.00 | 72.50 | 69.50 | 70.50 | 2,437 | +0.00(+0.00%) |
Feb 19, 2019 | 70.00 | 73.00 | 69.50 | 70.50 | 4,527 | +0.50(+0.71%) |
Feb 15, 2019 | 71.00 | 71.50 | 70.00 | 70.00 | 4,430 | -1.50(-2.10%) |
Feb 14, 2019 | 72.00 | 73.00 | 70.00 | 71.50 | 3,911 | +0.00(+0.00%) |
Feb 13, 2019 | 73.00 | 75.00 | 71.00 | 71.50 | 7,963 | -1.50(-2.05%) |
Feb 12, 2019 | 74.00 | 76.00 | 72.00 | 73.00 | 6,963 | -0.50(-0.68%) |
Feb 11, 2019 | 73.00 | 75.00 | 71.50 | 73.50 | 2,806 | -0.50(-0.68%) |
Feb 08, 2019 | 75.00 | 75.00 | 71.50 | 74.00 | 2,922 | -1.00(-1.33%) |
Feb 07, 2019 | 79.50 | 80.00 | 73.50 | 75.00 | 5,930 | -4.50(-5.66%) |
Feb 06, 2019 | 78.50 | 82.50 | 77.50 | 79.50 | 12,893 | +1.50(+1.92%) |
Feb 05, 2019 | 76.50 | 80.00 | 75.00 | 78.00 | 12,685 | +2.00(+2.63%) |
Feb 04, 2019 | 74.50 | 76.00 | 74.00 | 76.00 | 2,427 | +1.50(+2.01%) |