Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 64.00 | 69.44 | 62.72 | 68.80 | 27,759 | +2.88(+4.37%) |
Mar 28, 2019 | 69.76 | 72.96 | 58.24 | 65.92 | 98,305 | -6.40(-8.85%) |
Mar 27, 2019 | 72.00 | 72.32 | 68.80 | 72.32 | 14,913 | +2.24(+3.20%) |
Mar 26, 2019 | 67.20 | 72.00 | 66.56 | 70.08 | 11,826 | +2.56(+3.79%) |
Mar 25, 2019 | 68.16 | 68.80 | 66.88 | 67.52 | 7,603 | -1.28(-1.86%) |
Mar 22, 2019 | 68.80 | 69.12 | 64.96 | 68.80 | 13,665 | +0.00(+0.00%) |
Mar 21, 2019 | 71.04 | 71.04 | 68.48 | 68.80 | 6,331 | -1.28(-1.83%) |
Mar 20, 2019 | 69.44 | 71.68 | 68.80 | 70.08 | 4,485 | +0.00(+0.00%) |
Mar 19, 2019 | 72.64 | 72.64 | 68.48 | 70.08 | 8,930 | -1.92(-2.67%) |
Mar 18, 2019 | 71.68 | 72.64 | 70.72 | 72.00 | 7,126 | +0.64(+0.90%) |
Mar 15, 2019 | 71.04 | 71.68 | 68.48 | 71.36 | 10,809 | +0.96(+1.36%) |
Mar 14, 2019 | 71.36 | 72.00 | 68.80 | 70.40 | 9,918 | -1.28(-1.79%) |
Mar 13, 2019 | 71.68 | 73.60 | 69.44 | 71.68 | 9,641 | +1.60(+2.28%) |
Mar 12, 2019 | 67.52 | 73.28 | 67.52 | 70.08 | 21,484 | +3.52(+5.29%) |
Mar 11, 2019 | 65.28 | 67.52 | 64.32 | 66.56 | 12,287 | +0.00(+0.00%) |
Mar 08, 2019 | 65.92 | 67.84 | 63.36 | 66.56 | 12,684 | -0.96(-1.42%) |
Mar 07, 2019 | 71.04 | 71.68 | 67.52 | 67.52 | 21,771 | -4.16(-5.80%) |
Mar 06, 2019 | 73.28 | 76.16 | 69.76 | 71.68 | 16,855 | -1.28(-1.75%) |
Mar 05, 2019 | 70.40 | 76.00 | 68.16 | 72.96 | 19,098 | +2.88(+4.11%) |
Mar 04, 2019 | 71.36 | 71.68 | 68.16 | 70.08 | 10,404 | -0.64(-0.90%) |
Mar 01, 2019 | 73.60 | 74.56 | 67.20 | 70.72 | 23,215 | -0.32(-0.45%) |
Feb 28, 2019 | 70.72 | 75.20 | 69.44 | 71.04 | 26,424 | -0.32(-0.45%) |
Feb 27, 2019 | 72.00 | 73.60 | 68.80 | 71.36 | 33,379 | -0.32(-0.45%) |
Feb 26, 2019 | 65.28 | 72.32 | 64.64 | 71.68 | 48,047 | +6.72(+10.34%) |
Feb 25, 2019 | 65.60 | 66.24 | 63.04 | 64.96 | 7,383 | +0.00(+0.00%) |
Feb 22, 2019 | 63.36 | 66.56 | 63.36 | 64.96 | 9,143 | +0.96(+1.50%) |
Feb 21, 2019 | 65.60 | 65.92 | 63.04 | 64.00 | 10,594 | -1.60(-2.44%) |
Feb 20, 2019 | 65.60 | 66.56 | 64.32 | 65.60 | 7,231 | +0.00(+0.00%) |
Feb 19, 2019 | 66.24 | 66.88 | 64.96 | 65.60 | 7,787 | +0.00(+0.00%) |
Feb 15, 2019 | 64.00 | 67.20 | 62.72 | 65.60 | 10,171 | +0.32(+0.49%) |
Feb 14, 2019 | 62.72 | 68.48 | 61.44 | 65.28 | 24,136 | +2.88(+4.62%) |
Feb 13, 2019 | 62.40 | 64.00 | 62.08 | 62.40 | 5,764 | -0.32(-0.51%) |
Feb 12, 2019 | 59.84 | 64.00 | 59.52 | 62.72 | 13,071 | +3.84(+6.52%) |
Feb 11, 2019 | 57.92 | 61.44 | 57.92 | 58.88 | 5,912 | +0.00(+0.00%) |
Feb 08, 2019 | 59.20 | 60.80 | 57.60 | 58.88 | 6,603 | -0.96(-1.60%) |
Feb 07, 2019 | 61.76 | 62.08 | 58.66 | 59.84 | 10,393 | -2.24(-3.61%) |
Feb 06, 2019 | 62.40 | 64.32 | 61.76 | 62.08 | 3,905 | -0.64(-1.02%) |
Feb 05, 2019 | 64.32 | 64.96 | 61.76 | 62.72 | 4,146 | -0.96(-1.51%) |
Feb 04, 2019 | 64.00 | 65.60 | 61.12 | 63.68 | 11,285 | -0.32(-0.50%) |
Feb 01, 2019 | 61.12 | 66.88 | 60.80 | 64.00 | 33,781 | +3.84(+6.38%) |
Jan 31, 2019 | 60.48 | 62.40 | 58.14 | 60.16 | 14,719 | -0.32(-0.53%) |
Jan 30, 2019 | 54.72 | 64.00 | 54.10 | 60.48 | 30,516 | +5.12(+9.25%) |
Jan 29, 2019 | 54.08 | 57.92 | 52.80 | 55.36 | 26,892 | -0.32(-0.57%) |
Jan 28, 2019 | 57.92 | 60.16 | 53.76 | 55.68 | 26,819 | -3.84(-6.45%) |
Jan 25, 2019 | 57.92 | 63.04 | 57.60 | 59.52 | 29,968 | +1.60(+2.76%) |
Jan 24, 2019 | 62.08 | 63.36 | 57.28 | 57.92 | 27,560 | -4.48(-7.18%) |
Jan 23, 2019 | 64.32 | 64.32 | 59.20 | 62.40 | 18,323 | -1.60(-2.50%) |
Jan 22, 2019 | 64.96 | 68.16 | 62.40 | 64.00 | 34,500 | -0.64(-0.99%) |
Jan 18, 2019 | 68.48 | 68.48 | 63.36 | 64.64 | 27,428 | -0.64(-0.98%) |
Jan 17, 2019 | 64.32 | 67.52 | 64.00 | 65.28 | 18,853 | +0.64(+0.99%) |
Jan 16, 2019 | 63.36 | 69.44 | 62.08 | 64.64 | 61,223 | +1.60(+2.54%) |
Jan 15, 2019 | 64.00 | 64.96 | 59.20 | 63.04 | 47,136 | -0.64(-1.01%) |
Jan 14, 2019 | 57.60 | 64.00 | 56.00 | 63.68 | 111,761 | +8.96(+16.37%) |
Jan 11, 2019 | 52.48 | 54.72 | 52.16 | 54.72 | 20,893 | +1.92(+3.64%) |
Jan 10, 2019 | 53.12 | 55.04 | 50.88 | 52.80 | 10,925 | -1.28(-2.37%) |
Jan 09, 2019 | 54.72 | 57.60 | 53.12 | 54.08 | 44,698 | +0.00(+0.00%) |
Jan 08, 2019 | 52.80 | 56.00 | 51.52 | 54.08 | 29,807 | +1.60(+3.05%) |
Jan 07, 2019 | 51.20 | 52.80 | 49.60 | 52.48 | 13,870 | +1.92(+3.80%) |
Jan 04, 2019 | 47.04 | 51.52 | 46.72 | 50.56 | 29,646 | +3.84(+8.22%) |
Jan 03, 2019 | 47.04 | 48.96 | 44.80 | 46.72 | 16,852 | +0.32(+0.69%) |