Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 54.90 | 55.20 | 48.90 | 51.30 | 25,406 | -3.90(-7.07%) |
Feb 27, 2019 | 57.60 | 58.20 | 54.60 | 55.20 | 29,047 | -2.10(-3.66%) |
Feb 26, 2019 | 54.60 | 58.80 | 51.60 | 57.30 | 94,732 | +2.10(+3.80%) |
Feb 25, 2019 | 72.30 | 73.50 | 53.10 | 55.20 | 764,970 | +12.00(+27.78%) |
Feb 22, 2019 | 44.10 | 44.70 | 42.00 | 43.20 | 9,186 | -1.20(-2.70%) |
Feb 21, 2019 | 41.40 | 46.20 | 41.10 | 44.40 | 20,854 | +3.30(+8.03%) |
Feb 20, 2019 | 44.10 | 44.70 | 39.30 | 41.10 | 15,360 | -3.30(-7.43%) |
Feb 19, 2019 | 45.90 | 45.90 | 43.20 | 44.40 | 11,786 | -1.50(-3.27%) |
Feb 15, 2019 | 47.10 | 47.10 | 45.00 | 45.90 | 11,160 | -0.90(-1.92%) |
Feb 14, 2019 | 49.20 | 49.50 | 46.20 | 46.80 | 10,997 | -1.50(-3.11%) |
Feb 13, 2019 | 49.20 | 50.10 | 48.00 | 48.30 | 11,085 | -1.20(-2.42%) |
Feb 12, 2019 | 48.90 | 51.00 | 48.60 | 49.50 | 13,097 | +0.90(+1.85%) |
Feb 11, 2019 | 51.90 | 55.20 | 48.00 | 48.60 | 18,856 | -3.60(-6.90%) |
Feb 08, 2019 | 51.00 | 54.60 | 48.60 | 52.20 | 26,530 | +1.50(+2.96%) |
Feb 07, 2019 | 52.50 | 52.50 | 49.50 | 50.70 | 22,621 | -1.50(-2.87%) |
Feb 06, 2019 | 51.90 | 52.50 | 50.40 | 52.20 | 22,596 | -0.30(-0.57%) |
Feb 05, 2019 | 54.60 | 54.60 | 50.10 | 52.50 | 40,005 | +0.30(+0.57%) |
Feb 04, 2019 | 49.50 | 54.00 | 46.20 | 52.20 | 68,952 | +2.70(+5.45%) |
Feb 01, 2019 | 63.90 | 65.10 | 46.80 | 49.50 | 641,176 | +12.60(+34.15%) |
Jan 31, 2019 | 36.00 | 38.40 | 35.70 | 36.90 | 32,451 | +0.90(+2.50%) |
Jan 30, 2019 | 38.70 | 38.70 | 35.40 | 36.00 | 19,944 | -3.00(-7.69%) |
Jan 29, 2019 | 40.20 | 40.20 | 37.50 | 39.00 | 11,392 | -1.20(-2.99%) |
Jan 28, 2019 | 42.00 | 43.50 | 39.00 | 40.20 | 27,149 | -3.30(-7.59%) |
Jan 25, 2019 | 41.40 | 44.10 | 35.40 | 43.50 | 80,060 | +3.38(+8.42%) |
Jan 24, 2019 | 38.43 | 40.86 | 38.43 | 40.12 | 16,688 | -0.65(-1.59%) |
Jan 23, 2019 | 40.48 | 44.06 | 37.80 | 40.77 | 13,577 | +1.17(+2.95%) |
Jan 22, 2019 | 45.00 | 45.00 | 37.80 | 39.60 | 13,432 | -2.70(-6.38%) |
Jan 18, 2019 | 41.40 | 43.20 | 39.60 | 42.30 | 11,868 | +0.90(+2.17%) |
Jan 17, 2019 | 38.61 | 45.00 | 37.87 | 41.40 | 23,948 | +2.75(+7.13%) |
Jan 16, 2019 | 37.80 | 39.60 | 37.80 | 38.65 | 6,739 | -0.59(-1.51%) |
Jan 15, 2019 | 42.30 | 42.30 | 37.98 | 39.24 | 16,278 | -3.24(-7.63%) |
Jan 14, 2019 | 41.76 | 43.11 | 39.98 | 42.48 | 8,716 | -0.72(-1.67%) |
Jan 11, 2019 | 45.00 | 45.00 | 41.40 | 43.20 | 5,563 | +0.00(+0.00%) |
Jan 10, 2019 | 46.80 | 46.80 | 41.40 | 43.20 | 6,679 | -3.42(-7.34%) |
Jan 09, 2019 | 45.00 | 46.80 | 43.20 | 46.62 | 6,722 | +0.18(+0.39%) |
Jan 08, 2019 | 47.57 | 48.33 | 43.02 | 46.44 | 8,352 | -1.94(-4.02%) |
Jan 07, 2019 | 49.16 | 50.40 | 46.80 | 48.38 | 8,151 | -0.22(-0.44%) |
Jan 04, 2019 | 41.40 | 50.40 | 41.40 | 48.60 | 17,751 | +5.40(+12.50%) |
Jan 03, 2019 | 43.20 | 44.08 | 41.40 | 43.20 | 8,676 | +1.80(+4.35%) |
Jan 02, 2019 | 39.60 | 42.84 | 38.92 | 41.40 | 6,906 | +1.80(+4.55%) |
Dec 31, 2018 | 41.40 | 45.00 | 39.60 | 39.60 | 7,180 | -1.80(-4.35%) |
Dec 28, 2018 | 39.60 | 43.20 | 37.80 | 41.40 | 8,015 | +2.70(+6.98%) |
Dec 27, 2018 | 43.20 | 43.20 | 36.90 | 38.70 | 9,956 | -1.44(-3.59%) |
Dec 26, 2018 | 43.94 | 44.08 | 39.60 | 40.14 | 6,429 | -1.26(-3.04%) |
Dec 24, 2018 | 40.50 | 43.92 | 36.00 | 41.40 | 6,094 | +0.00(+0.00%) |
Dec 21, 2018 | 45.00 | 45.00 | 39.60 | 41.40 | 11,678 | -3.60(-8.00%) |
Dec 20, 2018 | 48.92 | 49.32 | 45.00 | 45.00 | 12,668 | -4.28(-8.69%) |
Dec 19, 2018 | 51.48 | 53.10 | 49.28 | 49.28 | 7,369 | -2.12(-4.13%) |
Dec 18, 2018 | 48.91 | 54.00 | 47.88 | 51.41 | 12,628 | +1.96(+3.97%) |
Dec 17, 2018 | 50.60 | 50.67 | 48.28 | 49.45 | 8,219 | +0.85(+1.74%) |
Dec 14, 2018 | 46.80 | 50.40 | 46.80 | 48.60 | 9,762 | +0.38(+0.78%) |
Dec 13, 2018 | 49.68 | 50.60 | 46.80 | 48.22 | 8,276 | -1.49(-3.01%) |
Dec 12, 2018 | 48.60 | 51.25 | 48.60 | 49.72 | 10,352 | +1.10(+2.26%) |
Dec 11, 2018 | 51.30 | 51.30 | 48.60 | 48.62 | 8,799 | -1.73(-3.43%) |
Dec 10, 2018 | 52.20 | 52.38 | 47.16 | 50.35 | 8,569 | -0.95(-1.86%) |
Dec 07, 2018 | 47.70 | 55.80 | 47.16 | 51.30 | 35,342 | +5.54(+12.12%) |
Dec 06, 2018 | 49.50 | 50.22 | 45.00 | 45.76 | 27,367 | -7.16(-13.54%) |
Dec 04, 2018 | 54.90 | 55.80 | 52.20 | 52.92 | 16,826 | -2.88(-5.16%) |