Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 60.00 | 63.59 | 58.50 | 60.00 | 3,224 | -0.45(-0.74%) |
Apr 29, 2019 | 58.95 | 64.50 | 58.50 | 60.45 | 5,620 | +0.90(+1.51%) |
Apr 26, 2019 | 60.30 | 61.50 | 57.59 | 59.55 | 1,373 | -1.35(-2.22%) |
Apr 25, 2019 | 62.40 | 62.40 | 60.15 | 60.90 | 1,865 | -0.60(-0.98%) |
Apr 24, 2019 | 61.05 | 61.50 | 60.00 | 61.50 | 1,651 | +2.25(+3.80%) |
Apr 23, 2019 | 59.55 | 61.47 | 57.90 | 59.25 | 3,411 | +0.45(+0.77%) |
Apr 22, 2019 | 54.90 | 59.55 | 54.90 | 58.80 | 1,142 | +2.07(+3.66%) |
Apr 18, 2019 | 54.90 | 59.28 | 54.86 | 56.73 | 2,233 | +1.53(+2.76%) |
Apr 17, 2019 | 58.95 | 58.95 | 54.75 | 55.20 | 2,566 | -3.00(-5.15%) |
Apr 16, 2019 | 59.10 | 60.30 | 55.95 | 58.20 | 3,466 | -1.35(-2.27%) |
Apr 15, 2019 | 57.15 | 60.75 | 56.25 | 59.55 | 2,202 | +3.30(+5.87%) |
Apr 12, 2019 | 60.15 | 61.95 | 54.90 | 56.25 | 4,206 | -4.20(-6.95%) |
Apr 11, 2019 | 63.75 | 64.80 | 60.00 | 60.45 | 3,321 | -2.92(-4.62%) |
Apr 10, 2019 | 57.00 | 64.50 | 56.70 | 63.38 | 11,415 | +4.12(+6.96%) |
Apr 09, 2019 | 51.30 | 59.25 | 51.30 | 59.25 | 4,819 | +6.90(+13.18%) |
Apr 08, 2019 | 54.00 | 54.15 | 51.00 | 52.35 | 3,163 | -1.35(-2.51%) |
Apr 05, 2019 | 54.70 | 55.20 | 52.50 | 53.70 | 2,213 | -2.10(-3.76%) |
Apr 04, 2019 | 55.95 | 56.10 | 53.55 | 55.80 | 3,965 | +0.90(+1.64%) |
Apr 03, 2019 | 53.25 | 56.58 | 53.25 | 54.90 | 3,807 | +1.35(+2.52%) |
Apr 02, 2019 | 49.50 | 53.70 | 49.35 | 53.55 | 5,494 | +4.50(+9.17%) |
Apr 01, 2019 | 49.05 | 49.95 | 47.40 | 49.05 | 2,850 | -0.45(-0.91%) |
Mar 29, 2019 | 51.90 | 51.90 | 48.45 | 49.50 | 5,560 | -2.25(-4.35%) |
Mar 28, 2019 | 50.85 | 52.50 | 48.90 | 51.75 | 4,817 | +0.30(+0.58%) |
Mar 27, 2019 | 58.50 | 58.50 | 49.50 | 51.45 | 10,467 | -4.05(-7.30%) |
Mar 26, 2019 | 63.00 | 63.07 | 53.25 | 55.50 | 18,553 | -6.45(-10.41%) |
Mar 25, 2019 | 66.45 | 67.65 | 60.00 | 61.95 | 10,245 | -1.95(-3.05%) |
Mar 22, 2019 | 67.50 | 67.50 | 60.30 | 63.90 | 5,913 | -3.60(-5.33%) |
Mar 21, 2019 | 61.50 | 72.39 | 60.84 | 67.50 | 17,443 | +5.10(+8.17%) |
Mar 20, 2019 | 62.85 | 63.48 | 60.37 | 62.40 | 4,175 | +0.00(+0.00%) |
Mar 19, 2019 | 62.25 | 63.42 | 58.65 | 62.40 | 7,998 | -0.45(-0.72%) |
Mar 18, 2019 | 62.25 | 64.80 | 58.52 | 62.85 | 18,176 | +1.80(+2.95%) |
Mar 15, 2019 | 54.75 | 63.30 | 54.51 | 61.05 | 30,806 | +7.05(+13.06%) |
Mar 14, 2019 | 53.25 | 55.35 | 53.25 | 54.00 | 1,980 | +0.15(+0.28%) |
Mar 13, 2019 | 53.55 | 54.75 | 52.65 | 53.85 | 2,240 | +0.75(+1.41%) |
Mar 12, 2019 | 52.05 | 54.60 | 51.75 | 53.10 | 1,199 | +0.15(+0.28%) |
Mar 11, 2019 | 52.50 | 54.00 | 51.60 | 52.95 | 2,718 | -0.15(-0.28%) |
Mar 08, 2019 | 54.00 | 55.35 | 51.90 | 53.10 | 3,940 | +0.30(+0.57%) |
Mar 07, 2019 | 51.15 | 55.50 | 51.00 | 52.80 | 5,990 | +0.90(+1.73%) |
Mar 06, 2019 | 56.70 | 56.70 | 51.00 | 51.90 | 3,489 | -3.60(-6.49%) |
Mar 05, 2019 | 54.60 | 56.70 | 53.54 | 55.50 | 3,578 | +0.60(+1.09%) |
Mar 04, 2019 | 52.05 | 55.50 | 51.15 | 54.90 | 2,768 | +3.90(+7.65%) |
Mar 01, 2019 | 52.65 | 53.85 | 48.60 | 51.00 | 11,133 | -2.55(-4.76%) |
Feb 28, 2019 | 56.25 | 57.00 | 53.09 | 53.55 | 4,645 | -3.00(-5.31%) |
Feb 27, 2019 | 55.95 | 57.75 | 55.80 | 56.55 | 4,017 | +0.75(+1.34%) |
Feb 26, 2019 | 56.25 | 57.45 | 55.05 | 55.80 | 4,635 | +0.00(+0.00%) |
Feb 25, 2019 | 55.50 | 57.00 | 54.90 | 55.80 | 2,306 | +0.45(+0.81%) |
Feb 22, 2019 | 55.50 | 57.15 | 54.00 | 55.35 | 3,346 | -0.15(-0.27%) |
Feb 21, 2019 | 54.90 | 55.80 | 52.95 | 55.50 | 5,965 | +1.50(+2.78%) |
Feb 20, 2019 | 54.00 | 57.90 | 52.06 | 54.00 | 12,389 | +0.00(+0.00%) |
Feb 19, 2019 | 51.90 | 55.50 | 50.55 | 54.00 | 7,748 | +4.50(+9.09%) |
Feb 15, 2019 | 48.60 | 52.35 | 47.85 | 49.50 | 2,560 | +1.50(+3.12%) |
Feb 14, 2019 | 48.00 | 48.75 | 46.80 | 48.00 | 2,820 | -0.15(-0.31%) |
Feb 13, 2019 | 48.00 | 49.35 | 47.55 | 48.15 | 1,889 | +0.15(+0.31%) |
Feb 12, 2019 | 46.95 | 50.10 | 46.20 | 48.00 | 3,316 | +2.70(+5.96%) |
Feb 11, 2019 | 50.55 | 51.94 | 45.30 | 45.30 | 6,648 | -5.55(-10.91%) |
Feb 08, 2019 | 50.70 | 51.60 | 49.50 | 50.85 | 2,060 | +0.00(+0.00%) |
Feb 07, 2019 | 52.50 | 52.50 | 49.50 | 50.85 | 3,679 | -0.45(-0.88%) |
Feb 06, 2019 | 49.80 | 52.80 | 49.50 | 51.30 | 7,306 | +1.65(+3.32%) |
Feb 05, 2019 | 51.00 | 51.90 | 49.50 | 49.65 | 7,521 | -0.90(-1.78%) |
Feb 04, 2019 | 51.90 | 56.69 | 50.25 | 50.55 | 22,232 | +0.15(+0.30%) |