Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.24 | 43.20 | 41.28 | 41.76 | 1,905 | -0.48(-1.14%) |
Apr 29, 2019 | 43.20 | 43.20 | 41.52 | 42.24 | 1,912 | -0.96(-2.21%) |
Apr 26, 2019 | 43.20 | 43.20 | 41.37 | 43.20 | 5,297 | +0.20(+0.46%) |
Apr 25, 2019 | 43.68 | 43.68 | 41.28 | 43.00 | 7,366 | -0.20(-0.47%) |
Apr 24, 2019 | 42.24 | 43.68 | 40.80 | 43.20 | 9,449 | +1.01(+2.39%) |
Apr 23, 2019 | 43.68 | 44.16 | 41.76 | 42.19 | 13,656 | -1.92(-4.35%) |
Apr 22, 2019 | 45.36 | 46.08 | 43.68 | 44.11 | 1,816 | -1.25(-2.76%) |
Apr 18, 2019 | 44.73 | 45.83 | 44.64 | 45.36 | 3,662 | -0.28(-0.62%) |
Apr 17, 2019 | 46.08 | 46.56 | 44.64 | 45.65 | 6,247 | -1.05(-2.25%) |
Apr 16, 2019 | 44.88 | 47.04 | 44.88 | 46.70 | 6,764 | +1.10(+2.41%) |
Apr 15, 2019 | 46.08 | 47.25 | 45.00 | 45.60 | 6,100 | -0.34(-0.73%) |
Apr 12, 2019 | 45.30 | 46.08 | 44.16 | 45.94 | 1,941 | -0.00(-0.01%) |
Apr 11, 2019 | 45.02 | 46.08 | 45.02 | 45.94 | 829 | +0.34(+0.75%) |
Apr 10, 2019 | 45.12 | 45.60 | 44.64 | 45.60 | 2,135 | +0.96(+2.15%) |
Apr 09, 2019 | 46.08 | 46.08 | 44.16 | 44.64 | 2,674 | -1.97(-4.22%) |
Apr 08, 2019 | 45.60 | 46.77 | 43.88 | 46.61 | 3,590 | +1.10(+2.43%) |
Apr 05, 2019 | 46.65 | 46.79 | 44.64 | 45.50 | 6,931 | -2.02(-4.24%) |
Apr 04, 2019 | 48.00 | 48.00 | 46.08 | 47.52 | 5,045 | -0.48(-1.00%) |
Apr 03, 2019 | 48.48 | 48.48 | 46.56 | 48.00 | 8,954 | -0.48(-0.99%) |
Apr 02, 2019 | 49.44 | 50.88 | 47.52 | 48.48 | 7,773 | -0.96(-1.94%) |
Apr 01, 2019 | 48.96 | 49.44 | 47.52 | 49.44 | 9,375 | +0.48(+0.98%) |
Mar 29, 2019 | 48.96 | 49.92 | 48.48 | 48.96 | 3,516 | -0.96(-1.92%) |
Mar 28, 2019 | 48.48 | 50.40 | 48.00 | 49.92 | 5,391 | +0.96(+1.96%) |
Mar 27, 2019 | 49.44 | 49.92 | 47.52 | 48.96 | 5,522 | +0.00(+0.00%) |
Mar 26, 2019 | 49.44 | 49.92 | 48.48 | 48.96 | 4,291 | -1.44(-2.86%) |
Mar 25, 2019 | 49.44 | 50.40 | 48.00 | 50.40 | 6,173 | +0.00(+0.00%) |
Mar 22, 2019 | 50.40 | 51.36 | 49.44 | 50.40 | 7,677 | -0.96(-1.87%) |
Mar 21, 2019 | 50.88 | 51.36 | 50.40 | 51.36 | 3,967 | +0.00(+0.00%) |
Mar 20, 2019 | 50.88 | 52.80 | 49.92 | 51.36 | 7,058 | +0.00(+0.00%) |
Mar 19, 2019 | 50.88 | 51.84 | 50.40 | 51.36 | 5,943 | +0.48(+0.94%) |
Mar 18, 2019 | 51.84 | 51.84 | 49.92 | 50.88 | 5,476 | -0.48(-0.93%) |
Mar 15, 2019 | 49.92 | 51.84 | 49.92 | 51.36 | 6,006 | +0.96(+1.90%) |
Mar 14, 2019 | 51.84 | 51.84 | 49.92 | 50.40 | 9,843 | -1.44(-2.78%) |
Mar 13, 2019 | 51.36 | 51.84 | 49.92 | 51.84 | 5,482 | +1.92(+3.85%) |
Mar 12, 2019 | 49.44 | 51.84 | 48.48 | 49.92 | 5,132 | +0.48(+0.97%) |
Mar 11, 2019 | 48.00 | 50.40 | 48.00 | 49.44 | 3,238 | +0.96(+1.98%) |
Mar 08, 2019 | 48.00 | 49.92 | 48.00 | 48.48 | 4,581 | -0.96(-1.94%) |
Mar 07, 2019 | 49.44 | 50.88 | 48.48 | 49.44 | 8,845 | -0.96(-1.90%) |
Mar 06, 2019 | 50.88 | 51.36 | 49.44 | 50.40 | 3,761 | -0.48(-0.94%) |
Mar 05, 2019 | 50.40 | 52.80 | 49.44 | 50.88 | 7,339 | -0.96(-1.85%) |
Mar 04, 2019 | 53.76 | 53.76 | 48.48 | 51.84 | 8,219 | -0.96(-1.82%) |
Mar 01, 2019 | 50.88 | 53.76 | 50.88 | 52.80 | 11,437 | +0.96(+1.85%) |
Feb 28, 2019 | 50.40 | 52.80 | 49.92 | 51.84 | 8,010 | +0.96(+1.89%) |
Feb 27, 2019 | 52.32 | 52.32 | 50.40 | 50.88 | 7,975 | -0.96(-1.85%) |
Feb 26, 2019 | 51.84 | 52.32 | 48.96 | 51.84 | 6,123 | +0.00(+0.00%) |
Feb 25, 2019 | 48.48 | 52.32 | 47.52 | 51.84 | 16,300 | +3.36(+6.93%) |
Feb 22, 2019 | 46.08 | 51.36 | 43.68 | 48.48 | 17,125 | +3.36(+7.45%) |
Feb 21, 2019 | 45.12 | 46.56 | 44.64 | 45.12 | 3,674 | -0.48(-1.06%) |
Feb 20, 2019 | 45.55 | 47.04 | 44.64 | 45.60 | 8,079 | +1.40(+3.16%) |
Feb 19, 2019 | 42.89 | 45.12 | 42.89 | 44.21 | 3,487 | +0.53(+1.21%) |
Feb 15, 2019 | 44.16 | 45.12 | 43.20 | 43.68 | 3,514 | -0.48(-1.09%) |
Feb 14, 2019 | 42.72 | 44.64 | 40.80 | 44.16 | 13,021 | +1.93(+4.57%) |
Feb 13, 2019 | 42.61 | 42.96 | 38.40 | 42.23 | 9,176 | -1.45(-3.32%) |
Feb 12, 2019 | 44.01 | 44.01 | 41.76 | 43.68 | 8,709 | +0.48(+1.12%) |
Feb 11, 2019 | 48.00 | 48.01 | 41.66 | 43.20 | 9,686 | -3.36(-7.23%) |
Feb 08, 2019 | 45.60 | 48.96 | 45.60 | 46.56 | 2,616 | +0.43(+0.94%) |
Feb 07, 2019 | 47.52 | 48.48 | 45.36 | 46.13 | 4,630 | -2.83(-5.78%) |
Feb 06, 2019 | 50.40 | 50.88 | 48.00 | 48.96 | 7,008 | -1.44(-2.86%) |
Feb 05, 2019 | 49.44 | 50.88 | 49.44 | 50.40 | 5,610 | +0.96(+1.94%) |
Feb 04, 2019 | 51.36 | 51.84 | 49.44 | 49.44 | 4,499 | -1.92(-3.74%) |