Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2019 | 49.44 | 51.36 | 49.44 | 51.36 | 3,879 | +0.00(+0.00%) |
Jan 31, 2019 | 49.44 | 52.32 | 49.44 | 51.36 | 1,613 | +0.96(+1.90%) |
Jan 30, 2019 | 49.92 | 50.40 | 48.96 | 50.40 | 1,669 | +0.00(+0.00%) |
Jan 29, 2019 | 50.40 | 51.36 | 48.96 | 50.40 | 3,486 | -1.44(-2.78%) |
Jan 28, 2019 | 51.84 | 52.80 | 49.44 | 51.84 | 1,493 | -0.48(-0.92%) |
Jan 25, 2019 | 48.96 | 52.80 | 46.56 | 52.32 | 7,043 | +2.88(+5.83%) |
Jan 24, 2019 | 50.88 | 50.88 | 48.48 | 49.44 | 5,049 | -1.92(-3.74%) |
Jan 23, 2019 | 52.32 | 52.80 | 50.40 | 51.36 | 3,897 | -1.44(-2.73%) |
Jan 22, 2019 | 51.84 | 53.02 | 51.36 | 52.80 | 3,512 | -0.48(-0.90%) |
Jan 18, 2019 | 52.80 | 54.72 | 50.88 | 53.28 | 7,002 | +0.48(+0.91%) |
Jan 17, 2019 | 50.88 | 52.80 | 50.40 | 52.80 | 4,236 | +0.48(+0.92%) |
Jan 16, 2019 | 51.36 | 54.16 | 51.36 | 52.32 | 5,833 | +0.48(+0.93%) |
Jan 15, 2019 | 54.72 | 55.20 | 51.36 | 51.84 | 9,911 | -3.36(-6.09%) |
Jan 14, 2019 | 55.20 | 55.20 | 53.76 | 55.20 | 6,732 | +0.00(+0.00%) |
Jan 11, 2019 | 52.80 | 55.20 | 51.36 | 55.20 | 15,545 | +2.40(+4.55%) |
Jan 10, 2019 | 50.40 | 53.28 | 48.00 | 52.80 | 17,794 | +2.40(+4.76%) |
Jan 09, 2019 | 46.56 | 50.40 | 46.08 | 50.40 | 22,810 | +6.24(+14.13%) |
Jan 08, 2019 | 45.12 | 45.12 | 44.16 | 44.16 | 6,411 | +0.00(+0.00%) |
Jan 07, 2019 | 43.68 | 46.08 | 43.20 | 44.16 | 11,997 | +0.96(+2.22%) |
Jan 04, 2019 | 39.84 | 43.68 | 39.84 | 43.20 | 5,693 | +1.30(+3.10%) |
Jan 03, 2019 | 43.20 | 43.37 | 40.48 | 41.90 | 6,122 | -1.30(-3.01%) |
Jan 02, 2019 | 39.84 | 46.24 | 38.88 | 43.20 | 15,981 | +3.36(+8.43%) |
Dec 31, 2018 | 37.44 | 40.80 | 36.48 | 39.84 | 17,841 | +4.56(+12.93%) |
Dec 28, 2018 | 37.44 | 37.44 | 33.12 | 35.28 | 11,866 | +2.16(+6.52%) |
Dec 27, 2018 | 31.68 | 33.59 | 31.68 | 33.12 | 10,345 | -0.48(-1.43%) |
Dec 26, 2018 | 33.87 | 34.66 | 32.21 | 33.60 | 6,638 | +0.00(+0.00%) |
Dec 24, 2018 | 35.04 | 35.04 | 32.64 | 33.60 | 3,822 | -2.88(-7.89%) |
Dec 21, 2018 | 36.48 | 36.48 | 34.56 | 36.48 | 10,220 | +0.04(+0.11%) |
Dec 20, 2018 | 33.60 | 37.32 | 33.60 | 36.44 | 14,044 | +2.84(+8.46%) |
Dec 19, 2018 | 33.36 | 34.08 | 32.98 | 33.60 | 7,943 | +0.62(+1.89%) |
Dec 18, 2018 | 32.48 | 34.07 | 31.93 | 32.98 | 5,995 | +1.23(+3.87%) |
Dec 17, 2018 | 32.53 | 33.19 | 31.56 | 31.75 | 2,415 | +0.07(+0.21%) |
Dec 14, 2018 | 32.64 | 33.60 | 31.20 | 31.68 | 9,483 | -0.49(-1.52%) |
Dec 13, 2018 | 34.08 | 34.46 | 32.16 | 32.17 | 9,580 | -2.39(-6.92%) |
Dec 12, 2018 | 31.68 | 35.04 | 31.20 | 34.56 | 15,318 | +3.32(+10.62%) |
Dec 11, 2018 | 31.06 | 31.39 | 29.76 | 31.24 | 7,382 | +0.18(+0.59%) |
Dec 10, 2018 | 32.16 | 33.60 | 30.72 | 31.06 | 6,663 | -1.10(-3.42%) |
Dec 07, 2018 | 32.16 | 35.04 | 32.16 | 32.16 | 7,525 | -0.48(-1.47%) |
Dec 06, 2018 | 31.68 | 33.60 | 31.20 | 32.64 | 12,172 | +1.20(+3.82%) |
Dec 04, 2018 | 33.12 | 34.08 | 31.20 | 31.44 | 7,218 | -2.17(-6.47%) |