Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 49.50 | 49.50 | 45.75 | 47.52 | 5,165 | +0.09(+0.19%) |
Feb 27, 2019 | 48.00 | 50.70 | 46.50 | 47.43 | 7,215 | -2.10(-4.24%) |
Feb 26, 2019 | 51.18 | 53.52 | 48.30 | 49.53 | 9,321 | -2.22(-4.29%) |
Feb 25, 2019 | 52.50 | 53.76 | 51.30 | 51.75 | 5,626 | +0.75(+1.47%) |
Feb 22, 2019 | 54.00 | 57.00 | 51.00 | 51.00 | 8,861 | -2.01(-3.79%) |
Feb 21, 2019 | 53.40 | 54.00 | 51.06 | 53.01 | 9,807 | +1.89(+3.70%) |
Feb 20, 2019 | 53.91 | 54.00 | 51.00 | 51.12 | 7,278 | -2.28(-4.27%) |
Feb 19, 2019 | 55.50 | 57.30 | 51.60 | 53.40 | 10,005 | +0.30(+0.56%) |
Feb 15, 2019 | 63.00 | 63.00 | 52.50 | 53.10 | 13,018 | -7.65(-12.59%) |
Feb 14, 2019 | 57.00 | 71.10 | 57.00 | 60.75 | 32,874 | +9.63(+18.84%) |
Feb 13, 2019 | 48.57 | 55.50 | 48.45 | 51.12 | 6,206 | +2.16(+4.41%) |
Feb 12, 2019 | 48.15 | 49.47 | 46.53 | 48.96 | 2,974 | -0.36(-0.73%) |
Feb 11, 2019 | 51.00 | 51.75 | 48.00 | 49.32 | 2,351 | -0.18(-0.36%) |
Feb 08, 2019 | 51.60 | 52.20 | 49.50 | 49.50 | 2,453 | -1.50(-2.94%) |
Feb 07, 2019 | 53.70 | 53.70 | 49.50 | 51.00 | 3,037 | -0.72(-1.39%) |
Feb 06, 2019 | 51.60 | 52.50 | 51.00 | 51.72 | 3,928 | +1.02(+2.01%) |
Feb 05, 2019 | 52.50 | 53.10 | 49.50 | 50.70 | 4,776 | -0.60(-1.17%) |
Feb 04, 2019 | 54.30 | 57.00 | 47.40 | 51.30 | 8,818 | -5.10(-9.04%) |
Feb 01, 2019 | 57.00 | 61.50 | 56.40 | 56.40 | 6,995 | +0.15(+0.27%) |
Jan 31, 2019 | 59.04 | 60.00 | 56.25 | 56.25 | 4,755 | -2.37(-4.04%) |
Jan 30, 2019 | 60.00 | 60.00 | 57.30 | 58.62 | 3,357 | +0.57(+0.98%) |
Jan 29, 2019 | 64.50 | 64.50 | 51.57 | 58.05 | 6,467 | -4.17(-6.70%) |
Jan 28, 2019 | 63.63 | 66.00 | 61.80 | 62.22 | 3,450 | -0.78(-1.24%) |
Jan 25, 2019 | 63.00 | 69.00 | 63.00 | 63.00 | 4,683 | +0.00(+0.00%) |
Jan 24, 2019 | 66.00 | 66.00 | 63.00 | 63.00 | 3,036 | +0.00(+0.00%) |
Jan 23, 2019 | 61.53 | 64.50 | 61.50 | 63.00 | 4,609 | +1.47(+2.39%) |
Jan 22, 2019 | 63.00 | 64.17 | 60.99 | 61.53 | 4,146 | +1.53(+2.55%) |
Jan 18, 2019 | 60.00 | 63.00 | 60.00 | 60.00 | 5,759 | -1.68(-2.72%) |
Jan 17, 2019 | 63.00 | 64.50 | 61.20 | 61.68 | 5,084 | -1.32(-2.10%) |
Jan 16, 2019 | 69.00 | 69.00 | 60.00 | 63.00 | 9,645 | -3.90(-5.83%) |
Jan 15, 2019 | 72.45 | 72.90 | 66.00 | 66.90 | 13,716 | -0.33(-0.49%) |
Jan 14, 2019 | 78.60 | 80.40 | 65.40 | 67.23 | 19,581 | -10.77(-13.81%) |
Jan 11, 2019 | 84.00 | 90.00 | 72.00 | 78.00 | 48,969 | +7.47(+10.59%) |
Jan 10, 2019 | 86.70 | 95.97 | 67.50 | 70.53 | 94,242 | +21.03(+42.48%) |
Jan 09, 2019 | 53.40 | 53.70 | 48.03 | 49.50 | 2,547 | -1.50(-2.94%) |
Jan 08, 2019 | 54.60 | 56.70 | 51.00 | 51.00 | 5,950 | +0.72(+1.43%) |
Jan 07, 2019 | 52.50 | 52.50 | 48.00 | 50.28 | 3,224 | -0.72(-1.41%) |
Jan 04, 2019 | 51.00 | 57.00 | 48.00 | 51.00 | 6,771 | +1.62(+3.28%) |
Jan 03, 2019 | 50.40 | 52.20 | 46.20 | 49.38 | 3,975 | +1.38(+2.88%) |
Jan 02, 2019 | 54.30 | 54.30 | 45.39 | 48.00 | 3,534 | +3.00(+6.67%) |
Dec 31, 2018 | 48.00 | 48.00 | 45.00 | 45.00 | 1,616 | +0.00(+0.00%) |
Dec 28, 2018 | 45.00 | 51.00 | 45.00 | 45.00 | 1,903 | +0.00(+0.00%) |
Dec 27, 2018 | 48.00 | 48.00 | 45.00 | 45.00 | 1,492 | -2.70(-5.66%) |
Dec 26, 2018 | 45.90 | 48.60 | 45.30 | 47.70 | 1,091 | +2.70(+6.00%) |
Dec 24, 2018 | 54.00 | 54.00 | 45.00 | 45.00 | 1,233 | -5.70(-11.24%) |
Dec 21, 2018 | 51.30 | 54.00 | 46.50 | 50.70 | 2,720 | -2.13(-4.03%) |
Dec 20, 2018 | 51.00 | 55.20 | 48.00 | 52.83 | 3,265 | +1.83(+3.59%) |
Dec 19, 2018 | 51.00 | 54.00 | 48.00 | 51.00 | 1,548 | +2.97(+6.18%) |
Dec 18, 2018 | 58.29 | 58.29 | 48.03 | 48.03 | 2,605 | -3.72(-7.19%) |
Dec 17, 2018 | 57.00 | 57.00 | 51.03 | 51.75 | 1,402 | -5.25(-9.21%) |
Dec 14, 2018 | 54.00 | 57.00 | 54.00 | 57.00 | 718 | -1.50(-2.56%) |
Dec 13, 2018 | 61.41 | 61.41 | 55.86 | 58.50 | 1,304 | +0.75(+1.30%) |
Dec 12, 2018 | 65.37 | 65.37 | 54.30 | 57.75 | 3,791 | -2.25(-3.75%) |
Dec 11, 2018 | 66.00 | 66.00 | 57.00 | 60.00 | 1,395 | +0.00(+0.00%) |
Dec 10, 2018 | 60.00 | 60.00 | 54.00 | 60.00 | 2,636 | +3.00(+5.26%) |
Dec 07, 2018 | 66.00 | 66.00 | 57.00 | 57.00 | 2,472 | -6.00(-9.52%) |
Dec 06, 2018 | 66.00 | 66.00 | 60.00 | 63.00 | 1,608 | -3.00(-4.55%) |
Dec 04, 2018 | 72.00 | 75.00 | 61.50 | 66.00 | 3,803 | -6.00(-8.33%) |