Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 47.35 | 47.90 | 47.35 | 47.90 | 1,883 | -0.17(-0.35%) |
Apr 29, 2019 | 48.26 | 49.76 | 48.00 | 48.07 | 2,221 | -0.89(-1.81%) |
Apr 26, 2019 | 47.33 | 50.00 | 47.33 | 48.96 | 7,900 | +3.71(+8.19%) |
Apr 25, 2019 | 44.00 | 45.77 | 44.00 | 45.25 | 1,532 | +1.50(+3.43%) |
Apr 24, 2019 | 43.80 | 45.35 | 43.60 | 43.75 | 3,436 | +0.26(+0.59%) |
Apr 23, 2019 | 44.00 | 44.00 | 43.22 | 43.49 | 6,998 | -1.01(-2.26%) |
Apr 22, 2019 | 45.74 | 45.74 | 44.30 | 44.50 | 11,813 | -3.05(-6.42%) |
Apr 18, 2019 | 48.29 | 48.29 | 47.55 | 47.55 | 300 | +0.70(+1.50%) |
Apr 17, 2019 | 47.01 | 47.56 | 46.82 | 46.85 | 885 | -0.47(-0.99%) |
Apr 16, 2019 | 48.10 | 49.50 | 46.89 | 47.32 | 3,496 | -1.22(-2.52%) |
Apr 15, 2019 | 48.81 | 48.81 | 48.02 | 48.54 | 709 | +1.06(+2.24%) |
Apr 12, 2019 | 47.50 | 47.50 | 46.60 | 47.48 | 1,200 | -0.36(-0.76%) |
Apr 11, 2019 | 47.60 | 49.26 | 46.90 | 47.84 | 3,631 | +1.21(+2.59%) |
Apr 10, 2019 | 46.80 | 47.68 | 46.20 | 46.63 | 4,243 | -0.97(-2.04%) |
Apr 09, 2019 | 47.68 | 47.68 | 47.45 | 47.60 | 1,623 | +0.51(+1.07%) |
Apr 08, 2019 | 48.98 | 48.98 | 46.90 | 47.10 | 8,937 | -1.50(-3.09%) |
Apr 05, 2019 | 50.06 | 50.69 | 48.60 | 48.60 | 9,200 | -1.88(-3.72%) |
Apr 04, 2019 | 51.05 | 51.05 | 49.70 | 50.48 | 5,202 | +0.32(+0.63%) |
Apr 03, 2019 | 50.15 | 50.20 | 49.68 | 50.16 | 4,968 | +0.27(+0.54%) |
Apr 02, 2019 | 50.80 | 51.44 | 49.50 | 49.89 | 6,983 | -1.88(-3.63%) |
Apr 01, 2019 | 53.15 | 53.15 | 51.33 | 51.77 | 6,157 | -2.38(-4.39%) |
Mar 29, 2019 | 54.11 | 54.98 | 53.95 | 54.14 | 3,200 | -1.56(-2.81%) |
Mar 28, 2019 | 55.99 | 56.00 | 55.71 | 55.71 | 301 | +0.08(+0.14%) |
Mar 27, 2019 | 55.63 | 55.63 | 55.63 | 55.63 | 0 | +1.32(+2.42%) |
Mar 26, 2019 | 54.58 | 54.97 | 52.90 | 54.31 | 409 | -0.96(-1.73%) |
Mar 25, 2019 | 57.18 | 58.00 | 55.27 | 55.27 | 1,795 | -0.59(-1.06%) |
Mar 22, 2019 | 54.96 | 57.63 | 54.96 | 55.86 | 1,700 | +1.08(+1.97%) |
Mar 21, 2019 | 54.45 | 54.78 | 53.10 | 54.78 | 527 | +1.15(+2.15%) |
Mar 20, 2019 | 57.00 | 57.00 | 53.62 | 53.62 | 3,236 | -2.21(-3.95%) |
Mar 19, 2019 | 55.19 | 56.00 | 55.19 | 55.83 | 989 | -0.28(-0.50%) |
Mar 18, 2019 | 56.25 | 56.25 | 55.50 | 56.12 | 1,265 | -0.91(-1.60%) |
Mar 15, 2019 | 57.64 | 58.12 | 57.03 | 57.03 | 1,000 | +0.13(+0.23%) |
Mar 14, 2019 | 57.34 | 57.34 | 56.50 | 56.90 | 1,842 | +0.04(+0.07%) |
Mar 13, 2019 | 58.50 | 58.51 | 56.86 | 56.86 | 3,677 | -3.00(-5.02%) |
Mar 12, 2019 | 60.00 | 60.00 | 59.80 | 59.86 | 352 | -0.63(-1.04%) |
Mar 11, 2019 | 60.50 | 60.50 | 60.00 | 60.49 | 1,357 | -0.89(-1.45%) |
Mar 08, 2019 | 63.50 | 64.49 | 61.38 | 61.38 | 6,000 | +0.75(+1.24%) |
Mar 07, 2019 | 60.36 | 61.11 | 60.01 | 60.63 | 1,177 | -0.73(-1.19%) |
Mar 06, 2019 | 61.07 | 62.00 | 61.07 | 61.36 | 822 | +0.75(+1.24%) |
Mar 05, 2019 | 60.50 | 60.61 | 60.50 | 60.61 | 128 | +0.07(+0.12%) |
Mar 04, 2019 | 60.88 | 60.88 | 60.53 | 60.53 | 533 | -1.47(-2.36%) |
Mar 01, 2019 | 59.38 | 62.16 | 59.25 | 62.00 | 2,900 | +2.58(+4.34%) |
Feb 28, 2019 | 59.38 | 59.42 | 59.00 | 59.42 | 672 | -0.39(-0.64%) |
Feb 27, 2019 | 60.50 | 60.50 | 59.10 | 59.81 | 3,351 | -3.58(-5.65%) |
Feb 26, 2019 | 62.79 | 63.90 | 62.72 | 63.39 | 1,405 | -0.36(-0.56%) |
Feb 25, 2019 | 61.50 | 64.00 | 61.50 | 63.75 | 2,864 | +4.69(+7.94%) |
Feb 22, 2019 | 59.70 | 59.70 | 59.06 | 59.06 | 500 | -0.93(-1.56%) |
Feb 21, 2019 | 59.52 | 59.99 | 59.40 | 59.99 | 592 | +0.64(+1.08%) |
Feb 20, 2019 | 61.50 | 61.50 | 58.58 | 59.35 | 4,203 | -2.08(-3.38%) |
Feb 19, 2019 | 61.75 | 62.24 | 61.43 | 61.43 | 1,209 | -0.81(-1.31%) |
Feb 15, 2019 | 63.00 | 63.35 | 62.09 | 62.24 | 6,400 | -2.94(-4.51%) |
Feb 14, 2019 | 65.89 | 65.89 | 64.82 | 65.18 | 1,427 | -1.17(-1.76%) |
Feb 13, 2019 | 66.00 | 66.36 | 65.00 | 66.35 | 706 | -1.89(-2.77%) |
Feb 12, 2019 | 65.73 | 68.24 | 65.73 | 68.24 | 1,151 | -1.79(-2.56%) |
Feb 11, 2019 | 71.55 | 71.92 | 69.05 | 70.03 | 1,001 | +0.58(+0.84%) |
Feb 08, 2019 | 69.05 | 70.50 | 68.84 | 69.45 | 3,000 | -0.21(-0.31%) |
Feb 07, 2019 | 67.50 | 70.09 | 67.17 | 69.66 | 3,029 | +3.49(+5.28%) |
Feb 06, 2019 | 68.00 | 68.00 | 65.95 | 66.17 | 5,316 | -0.69(-1.04%) |
Feb 05, 2019 | 67.41 | 67.41 | 65.28 | 66.87 | 1,590 | +2.29(+3.54%) |
Feb 04, 2019 | 66.04 | 66.50 | 64.00 | 64.58 | 3,317 | +1.29(+2.04%) |