Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 40.00 | 40.20 | 35.00 | 35.60 | 9,080 | -3.30(-8.48%) |
Mar 28, 2019 | 38.30 | 41.40 | 38.30 | 38.90 | 66,500 | +0.40(+1.04%) |
Mar 27, 2019 | 40.20 | 40.20 | 35.00 | 38.50 | 4,101 | +0.30(+0.79%) |
Mar 26, 2019 | 43.00 | 43.00 | 37.30 | 38.20 | 3,931 | -5.70(-12.98%) |
Mar 25, 2019 | 43.60 | 44.60 | 42.00 | 43.90 | 7,136 | +0.40(+0.92%) |
Mar 22, 2019 | 43.70 | 44.20 | 42.60 | 43.50 | 3,030 | -0.50(-1.14%) |
Mar 21, 2019 | 45.80 | 47.00 | 43.70 | 44.00 | 2,050 | -2.00(-4.35%) |
Mar 20, 2019 | 42.00 | 46.00 | 41.20 | 46.00 | 4,512 | +3.90(+9.26%) |
Mar 19, 2019 | 42.60 | 42.60 | 41.60 | 42.10 | 2,623 | -0.40(-0.94%) |
Mar 18, 2019 | 43.20 | 43.20 | 42.50 | 42.50 | 8,740 | -0.50(-1.16%) |
Mar 15, 2019 | 42.90 | 43.82 | 42.60 | 43.00 | 1,960 | +0.20(+0.47%) |
Mar 14, 2019 | 43.40 | 43.60 | 42.40 | 42.80 | 1,256 | -0.60(-1.38%) |
Mar 13, 2019 | 43.80 | 43.90 | 42.80 | 43.40 | 1,654 | -0.30(-0.69%) |
Mar 12, 2019 | 44.30 | 44.30 | 42.90 | 43.70 | 2,469 | -0.60(-1.35%) |
Mar 11, 2019 | 43.90 | 44.30 | 43.30 | 44.30 | 3,154 | +0.60(+1.37%) |
Mar 08, 2019 | 42.80 | 44.00 | 42.80 | 43.70 | 1,980 | -0.30(-0.68%) |
Mar 07, 2019 | 44.20 | 44.30 | 43.20 | 44.00 | 1,946 | -0.60(-1.35%) |
Mar 06, 2019 | 44.40 | 46.36 | 44.40 | 44.60 | 4,220 | -0.20(-0.45%) |
Mar 05, 2019 | 47.60 | 47.60 | 44.40 | 44.80 | 7,292 | -3.00(-6.28%) |
Mar 04, 2019 | 50.30 | 50.77 | 47.00 | 47.80 | 4,794 | -2.30(-4.59%) |
Mar 01, 2019 | 52.40 | 52.80 | 48.00 | 50.10 | 7,080 | -2.00(-3.84%) |
Feb 28, 2019 | 48.10 | 53.90 | 46.10 | 52.10 | 34,786 | +3.50(+7.20%) |
Feb 27, 2019 | 48.60 | 50.30 | 46.80 | 48.60 | 8,681 | +0.40(+0.83%) |
Feb 26, 2019 | 53.80 | 54.00 | 44.60 | 48.20 | 45,024 | -5.80(-10.74%) |
Feb 25, 2019 | 57.50 | 57.50 | 53.60 | 54.00 | 11,143 | -2.60(-4.59%) |
Feb 22, 2019 | 53.80 | 57.50 | 53.70 | 56.60 | 10,740 | +2.52(+4.67%) |
Feb 21, 2019 | 54.00 | 54.60 | 53.60 | 54.08 | 1,644 | +0.08(+0.14%) |
Feb 20, 2019 | 57.10 | 57.10 | 53.60 | 54.00 | 8,622 | -3.00(-5.26%) |
Feb 19, 2019 | 57.20 | 57.80 | 52.80 | 57.00 | 27,544 | +0.00(+0.00%) |
Feb 15, 2019 | 58.00 | 58.00 | 54.70 | 57.00 | 8,430 | -1.00(-1.72%) |
Feb 14, 2019 | 54.80 | 58.00 | 54.00 | 58.00 | 7,261 | +3.30(+6.03%) |
Feb 13, 2019 | 55.90 | 56.00 | 54.70 | 54.70 | 2,071 | -1.10(-1.97%) |
Feb 12, 2019 | 55.70 | 55.90 | 55.30 | 55.80 | 3,355 | -0.10(-0.18%) |
Feb 11, 2019 | 55.30 | 55.90 | 54.56 | 55.90 | 3,020 | +0.90(+1.64%) |
Feb 08, 2019 | 54.00 | 55.50 | 54.00 | 55.00 | 2,420 | +0.80(+1.48%) |
Feb 07, 2019 | 54.40 | 56.30 | 50.00 | 54.20 | 7,050 | -0.20(-0.37%) |
Feb 06, 2019 | 52.50 | 54.50 | 52.50 | 54.40 | 2,272 | +1.20(+2.26%) |
Feb 05, 2019 | 54.00 | 54.30 | 51.90 | 53.20 | 3,486 | -0.80(-1.48%) |
Feb 04, 2019 | 57.00 | 57.00 | 50.40 | 54.00 | 16,220 | -2.70(-4.76%) |
Feb 01, 2019 | 58.10 | 58.10 | 54.40 | 56.70 | 23,830 | -1.40(-2.41%) |
Jan 31, 2019 | 55.00 | 59.00 | 53.30 | 58.10 | 13,286 | +2.10(+3.75%) |
Jan 30, 2019 | 55.00 | 56.20 | 51.20 | 56.00 | 19,223 | +0.30(+0.54%) |
Jan 29, 2019 | 49.30 | 56.10 | 48.96 | 55.70 | 21,164 | +5.40(+10.74%) |
Jan 28, 2019 | 45.60 | 50.50 | 44.60 | 50.30 | 31,288 | +4.80(+10.55%) |
Jan 25, 2019 | 41.10 | 45.70 | 41.00 | 45.50 | 29,470 | +5.20(+12.90%) |
Jan 24, 2019 | 39.30 | 41.05 | 39.04 | 40.30 | 14,455 | +1.10(+2.81%) |
Jan 23, 2019 | 39.90 | 39.90 | 38.39 | 39.20 | 2,832 | -0.80(-2.00%) |
Jan 22, 2019 | 38.10 | 40.00 | 38.10 | 40.00 | 5,788 | +1.00(+2.56%) |
Jan 18, 2019 | 38.80 | 39.90 | 38.70 | 39.00 | 1,240 | +0.21(+0.54%) |
Jan 17, 2019 | 37.10 | 38.80 | 37.00 | 38.79 | 1,756 | +0.79(+2.08%) |
Jan 16, 2019 | 37.00 | 38.20 | 36.70 | 38.00 | 7,422 | +0.40(+1.06%) |
Jan 15, 2019 | 37.80 | 38.00 | 36.10 | 37.60 | 4,331 | +1.20(+3.30%) |
Jan 14, 2019 | 34.30 | 36.80 | 33.50 | 36.40 | 7,370 | +1.90(+5.51%) |
Jan 11, 2019 | 34.70 | 35.00 | 34.10 | 34.50 | 5,470 | -0.30(-0.86%) |
Jan 10, 2019 | 33.10 | 34.80 | 32.60 | 34.80 | 10,250 | +1.70(+5.14%) |
Jan 09, 2019 | 33.00 | 34.70 | 32.80 | 33.10 | 10,270 | +0.50(+1.53%) |
Jan 08, 2019 | 33.60 | 34.10 | 32.30 | 32.60 | 8,193 | -1.20(-3.55%) |
Jan 07, 2019 | 33.70 | 35.20 | 32.80 | 33.80 | 6,330 | +0.00(+0.00%) |
Jan 04, 2019 | 32.10 | 34.20 | 31.20 | 33.80 | 5,650 | +1.80(+5.62%) |
Jan 03, 2019 | 31.60 | 32.10 | 30.80 | 32.00 | 4,896 | -0.20(-0.62%) |