Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 41.20 | 46.00 | 38.35 | 41.20 | 2,228 | +0.90(+2.23%) |
Apr 29, 2019 | 41.80 | 41.80 | 40.30 | 40.30 | 27 | -1.50(-3.59%) |
Apr 26, 2019 | 40.00 | 42.90 | 40.00 | 41.80 | 930 | +1.50(+3.72%) |
Apr 25, 2019 | 40.30 | 40.30 | 40.30 | 40.30 | 13 | -0.90(-2.19%) |
Apr 24, 2019 | 41.00 | 41.20 | 40.50 | 41.20 | 96 | -0.50(-1.19%) |
Apr 23, 2019 | 41.70 | 41.70 | 41.70 | 15 | +0.00(+0.00%) | |
Apr 22, 2019 | 42.00 | 42.00 | 40.00 | 41.70 | 375 | +0.10(+0.24%) |
Apr 18, 2019 | 39.30 | 41.60 | 39.30 | 41.60 | 1,000 | +2.70(+6.94%) |
Apr 17, 2019 | 44.00 | 44.00 | 38.70 | 38.90 | 519 | +0.30(+0.78%) |
Apr 16, 2019 | 39.10 | 39.10 | 38.20 | 38.60 | 2,222 | -0.40(-1.03%) |
Apr 15, 2019 | 39.70 | 41.00 | 38.90 | 39.00 | 558 | -0.80(-2.01%) |
Apr 12, 2019 | 43.60 | 43.80 | 38.20 | 39.80 | 3,980 | -3.45(-7.98%) |
Apr 11, 2019 | 42.60 | 44.00 | 42.50 | 43.25 | 369 | +0.25(+0.58%) |
Apr 10, 2019 | 44.10 | 45.00 | 42.70 | 43.00 | 635 | -0.65(-1.48%) |
Apr 09, 2019 | 43.00 | 44.00 | 43.00 | 43.65 | 692 | -0.10(-0.24%) |
Apr 08, 2019 | 44.80 | 44.90 | 43.30 | 43.75 | 820 | -0.65(-1.46%) |
Apr 05, 2019 | 44.24 | 44.50 | 43.10 | 44.40 | 160 | -0.30(-0.67%) |
Apr 04, 2019 | 44.70 | 44.70 | 44.70 | 1 | +0.00(+0.00%) | |
Apr 03, 2019 | 44.00 | 44.70 | 44.00 | 44.70 | 51 | -0.30(-0.67%) |
Apr 02, 2019 | 45.00 | 45.00 | 43.67 | 45.00 | 141 | +1.58(+3.65%) |
Apr 01, 2019 | 42.05 | 44.76 | 42.00 | 43.42 | 367 | -0.18(-0.42%) |
Mar 29, 2019 | 45.20 | 45.20 | 42.95 | 43.60 | 960 | +1.15(+2.71%) |
Mar 28, 2019 | 46.50 | 48.02 | 42.30 | 42.45 | 288 | +0.35(+0.83%) |
Mar 27, 2019 | 42.00 | 42.10 | 38.20 | 42.10 | 1,089 | +1.00(+2.43%) |
Mar 26, 2019 | 44.80 | 47.50 | 41.10 | 41.10 | 6,432 | -2.40(-5.52%) |
Mar 25, 2019 | 46.90 | 47.40 | 43.50 | 43.50 | 900 | -3.90(-8.23%) |
Mar 22, 2019 | 47.40 | 47.40 | 47.40 | 47.40 | 10 | +3.15(+7.12%) |
Mar 21, 2019 | 46.52 | 47.50 | 43.00 | 44.25 | 8,696 | -2.85(-6.05%) |
Mar 20, 2019 | 51.75 | 51.75 | 45.30 | 47.10 | 968 | +0.60(+1.29%) |
Mar 19, 2019 | 47.50 | 47.80 | 46.50 | 46.50 | 782 | -2.00(-4.12%) |
Mar 18, 2019 | 50.00 | 50.00 | 47.01 | 48.50 | 3,458 | -1.50(-3.00%) |
Mar 15, 2019 | 41.00 | 55.40 | 38.90 | 50.00 | 14,830 | +8.00(+19.05%) |
Mar 14, 2019 | 48.64 | 48.64 | 41.10 | 42.00 | 1,835 | -1.30(-3.00%) |
Mar 13, 2019 | 42.10 | 44.20 | 42.00 | 43.30 | 818 | -0.19(-0.44%) |
Mar 12, 2019 | 40.70 | 44.20 | 40.70 | 43.49 | 2,938 | +1.89(+4.55%) |
Mar 11, 2019 | 41.60 | 46.50 | 39.20 | 41.60 | 1,954 | -2.30(-5.24%) |
Mar 08, 2019 | 43.50 | 46.49 | 40.90 | 43.90 | 1,140 | +0.10(+0.23%) |
Mar 07, 2019 | 50.30 | 52.00 | 43.10 | 43.80 | 7,127 | -2.70(-5.81%) |
Mar 06, 2019 | 48.50 | 50.00 | 43.10 | 46.50 | 10,873 | -2.30(-4.71%) |
Mar 05, 2019 | 43.10 | 62.35 | 40.90 | 48.80 | 22,328 | +7.90(+19.32%) |
Mar 04, 2019 | 43.78 | 43.78 | 39.70 | 40.90 | 719 | -1.60(-3.76%) |
Mar 01, 2019 | 46.00 | 46.10 | 41.00 | 42.50 | 2,990 | +0.50(+1.19%) |
Feb 28, 2019 | 40.67 | 42.00 | 40.67 | 42.00 | 135 | +0.30(+0.72%) |
Feb 27, 2019 | 41.70 | 41.70 | 41.70 | 8 | -0.00(-0.00%) | |
Feb 26, 2019 | 41.48 | 41.90 | 41.48 | 41.70 | 76 | +0.35(+0.85%) |
Feb 25, 2019 | 38.10 | 41.70 | 38.10 | 41.35 | 148 | +1.55(+3.89%) |
Feb 22, 2019 | 39.80 | 40.00 | 38.60 | 39.80 | 380 | -0.40(-1.00%) |
Feb 21, 2019 | 40.30 | 41.00 | 40.20 | 40.20 | 179 | -0.80(-1.95%) |
Feb 20, 2019 | 41.00 | 41.00 | 41.00 | 41.00 | 111 | -1.50(-3.53%) |
Feb 19, 2019 | 40.70 | 43.40 | 40.70 | 42.50 | 303 | +1.00(+2.41%) |
Feb 15, 2019 | 40.20 | 42.80 | 40.20 | 41.50 | 180 | -1.30(-3.04%) |
Feb 14, 2019 | 42.08 | 42.80 | 42.08 | 42.80 | 98 | +0.30(+0.71%) |
Feb 13, 2019 | 42.40 | 42.50 | 41.70 | 42.50 | 117 | +2.50(+6.25%) |
Feb 12, 2019 | 39.80 | 40.88 | 39.80 | 40.00 | 146 | -2.10(-4.99%) |
Feb 11, 2019 | 40.90 | 45.00 | 40.90 | 42.10 | 698 | +1.20(+2.93%) |
Feb 08, 2019 | 43.00 | 43.00 | 40.90 | 40.90 | 230 | -3.10(-7.05%) |
Feb 07, 2019 | 42.40 | 44.80 | 37.50 | 44.00 | 1,662 | +1.60(+3.77%) |
Feb 06, 2019 | 39.51 | 48.50 | 38.94 | 42.40 | 7,006 | +4.30(+11.29%) |
Feb 05, 2019 | 41.40 | 41.50 | 35.00 | 38.10 | 1,620 | -2.60(-6.39%) |
Feb 04, 2019 | 41.20 | 42.05 | 40.30 | 40.70 | 459 | +0.40(+0.99%) |