Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.00 | 35.00 | 34.30 | 34.30 | 463 | -1.05(-2.97%) |
Apr 29, 2019 | 34.65 | 35.70 | 34.48 | 35.35 | 815 | +0.70(+2.02%) |
Apr 26, 2019 | 34.56 | 34.65 | 34.56 | 34.65 | 291 | +0.35(+1.02%) |
Apr 25, 2019 | 35.00 | 35.70 | 34.30 | 34.30 | 652 | -2.45(-6.67%) |
Apr 24, 2019 | 34.30 | 37.10 | 34.38 | 36.75 | 373 | +1.75(+5.00%) |
Apr 23, 2019 | 37.62 | 38.15 | 34.32 | 35.00 | 795 | -1.05(-2.91%) |
Apr 22, 2019 | 38.50 | 38.50 | 35.35 | 36.05 | 179 | -2.45(-6.36%) |
Apr 18, 2019 | 34.99 | 38.50 | 34.99 | 38.50 | 222 | +4.20(+12.24%) |
Apr 17, 2019 | 36.75 | 36.75 | 34.30 | 34.30 | 231 | -3.50(-9.26%) |
Apr 16, 2019 | 37.80 | 37.80 | 34.12 | 37.80 | 400 | +0.35(+0.93%) |
Apr 15, 2019 | 34.12 | 47.95 | 34.12 | 37.45 | 4,856 | +3.24(+9.46%) |
Apr 12, 2019 | 36.05 | 36.05 | 33.95 | 34.21 | 657 | -3.56(-9.43%) |
Apr 11, 2019 | 37.45 | 37.80 | 35.35 | 37.78 | 188 | -0.37(-0.98%) |
Apr 10, 2019 | 37.10 | 39.55 | 37.10 | 38.15 | 59 | +1.93(+5.32%) |
Apr 09, 2019 | 38.15 | 38.85 | 35.35 | 36.22 | 195 | -2.08(-5.43%) |
Apr 08, 2019 | 36.94 | 40.04 | 36.75 | 38.30 | 614 | +0.85(+2.27%) |
Apr 05, 2019 | 34.30 | 37.45 | 33.77 | 37.45 | 577 | +3.85(+11.46%) |
Apr 04, 2019 | 34.65 | 34.65 | 32.90 | 33.60 | 393 | +1.75(+5.49%) |
Apr 03, 2019 | 31.50 | 33.25 | 29.75 | 31.85 | 806 | -2.10(-6.19%) |
Apr 02, 2019 | 35.00 | 37.45 | 25.60 | 33.95 | 2,710 | -6.30(-15.65%) |
Apr 01, 2019 | 43.89 | 52.50 | 35.80 | 40.25 | 7,966 | -1.75(-4.17%) |
Mar 29, 2019 | 40.25 | 44.10 | 40.25 | 42.00 | 414 | +0.35(+0.84%) |
Mar 28, 2019 | 49.00 | 49.00 | 37.10 | 41.65 | 766 | -2.19(-4.99%) |
Mar 27, 2019 | 48.30 | 48.30 | 43.84 | 43.84 | 294 | -2.45(-5.29%) |
Mar 26, 2019 | 43.99 | 47.37 | 43.99 | 46.28 | 945 | +2.01(+4.54%) |
Mar 25, 2019 | 49.35 | 49.35 | 42.17 | 44.27 | 593 | -4.73(-9.64%) |
Mar 22, 2019 | 49.82 | 49.82 | 49.00 | 49.00 | 22 | +2.45(+5.26%) |
Mar 21, 2019 | 47.25 | 49.00 | 46.55 | 46.55 | 213 | -1.40(-2.92%) |
Mar 20, 2019 | 47.69 | 48.38 | 47.25 | 47.95 | 289 | +0.70(+1.48%) |
Mar 19, 2019 | 48.30 | 50.75 | 46.90 | 47.25 | 202 | -2.10(-4.26%) |
Mar 18, 2019 | 49.00 | 49.70 | 49.00 | 49.35 | 113 | -0.42(-0.84%) |
Mar 15, 2019 | 47.66 | 49.77 | 47.66 | 49.77 | 11 | -0.31(-0.62%) |
Mar 14, 2019 | 53.55 | 53.55 | 47.95 | 50.07 | 125 | +2.12(+4.43%) |
Mar 13, 2019 | 46.90 | 50.51 | 46.55 | 47.95 | 190 | -4.55(-8.67%) |
Mar 12, 2019 | 49.70 | 54.25 | 49.70 | 52.50 | 311 | +3.85(+7.91%) |
Mar 11, 2019 | 49.00 | 49.25 | 46.99 | 48.65 | 57 | -1.40(-2.80%) |
Mar 08, 2019 | 52.50 | 52.50 | 46.55 | 50.05 | 1,185 | -4.20(-7.74%) |
Mar 07, 2019 | 48.30 | 61.25 | 47.95 | 54.25 | 2,804 | +6.65(+13.97%) |
Mar 06, 2019 | 48.65 | 49.00 | 47.60 | 47.60 | 258 | -0.47(-0.98%) |
Mar 05, 2019 | 49.00 | 49.00 | 48.07 | 48.07 | 23 | -0.93(-1.90%) |
Mar 04, 2019 | 52.26 | 52.26 | 47.60 | 49.00 | 107 | -1.92(-3.78%) |
Mar 01, 2019 | 47.25 | 52.50 | 46.52 | 50.92 | 485 | +0.52(+1.04%) |
Feb 28, 2019 | 51.10 | 51.45 | 50.40 | 50.40 | 79 | -1.07(-2.09%) |
Feb 27, 2019 | 48.30 | 51.47 | 48.30 | 51.47 | 41 | +4.22(+8.94%) |
Feb 26, 2019 | 51.80 | 52.27 | 46.43 | 47.25 | 79 | -5.25(-10.00%) |
Feb 25, 2019 | 48.65 | 52.50 | 46.90 | 52.50 | 204 | +5.60(+11.94%) |
Feb 22, 2019 | 52.50 | 52.50 | 46.90 | 46.90 | 260 | -6.37(-11.95%) |
Feb 21, 2019 | 57.05 | 57.05 | 52.85 | 53.27 | 411 | -4.13(-7.20%) |
Feb 20, 2019 | 52.89 | 60.90 | 52.89 | 57.40 | 405 | +2.23(+4.04%) |
Feb 19, 2019 | 56.00 | 59.50 | 52.90 | 55.17 | 426 | +0.92(+1.70%) |
Feb 15, 2019 | 51.80 | 59.50 | 49.00 | 54.25 | 385 | +5.25(+10.71%) |
Feb 14, 2019 | 52.15 | 52.50 | 47.39 | 49.00 | 363 | -5.02(-9.30%) |
Feb 13, 2019 | 57.47 | 57.47 | 53.90 | 54.02 | 126 | -2.68(-4.72%) |
Feb 12, 2019 | 59.85 | 60.55 | 56.70 | 56.70 | 42 | -3.50(-5.81%) |
Feb 11, 2019 | 59.15 | 60.43 | 57.46 | 60.20 | 35 | +1.75(+2.99%) |
Feb 08, 2019 | 59.85 | 61.25 | 58.45 | 58.45 | 51 | -2.45(-4.02%) |
Feb 07, 2019 | 63.00 | 63.00 | 59.50 | 60.90 | 85 | -2.10(-3.33%) |
Feb 06, 2019 | 61.25 | 63.00 | 56.66 | 63.00 | 85 | +3.15(+5.26%) |
Feb 05, 2019 | 61.25 | 61.25 | 58.45 | 59.85 | 370 | -3.15(-5.00%) |
Feb 04, 2019 | 54.95 | 63.00 | 54.95 | 63.00 | 307 | +6.65(+11.80%) |