Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 48.96 | 49.92 | 48.48 | 48.96 | 3,516 | -0.96(-1.92%) |
Mar 28, 2019 | 48.48 | 50.40 | 48.00 | 49.92 | 5,391 | +0.96(+1.96%) |
Mar 27, 2019 | 49.44 | 49.92 | 47.52 | 48.96 | 5,522 | +0.00(+0.00%) |
Mar 26, 2019 | 49.44 | 49.92 | 48.48 | 48.96 | 4,291 | -1.44(-2.86%) |
Mar 25, 2019 | 49.44 | 50.40 | 48.00 | 50.40 | 6,173 | +0.00(+0.00%) |
Mar 22, 2019 | 50.40 | 51.36 | 49.44 | 50.40 | 7,677 | -0.96(-1.87%) |
Mar 21, 2019 | 50.88 | 51.36 | 50.40 | 51.36 | 3,967 | +0.00(+0.00%) |
Mar 20, 2019 | 50.88 | 52.80 | 49.92 | 51.36 | 7,058 | +0.00(+0.00%) |
Mar 19, 2019 | 50.88 | 51.84 | 50.40 | 51.36 | 5,943 | +0.48(+0.94%) |
Mar 18, 2019 | 51.84 | 51.84 | 49.92 | 50.88 | 5,476 | -0.48(-0.93%) |
Mar 15, 2019 | 49.92 | 51.84 | 49.92 | 51.36 | 6,006 | +0.96(+1.90%) |
Mar 14, 2019 | 51.84 | 51.84 | 49.92 | 50.40 | 9,843 | -1.44(-2.78%) |
Mar 13, 2019 | 51.36 | 51.84 | 49.92 | 51.84 | 5,482 | +1.92(+3.85%) |
Mar 12, 2019 | 49.44 | 51.84 | 48.48 | 49.92 | 5,132 | +0.48(+0.97%) |
Mar 11, 2019 | 48.00 | 50.40 | 48.00 | 49.44 | 3,238 | +0.96(+1.98%) |
Mar 08, 2019 | 48.00 | 49.92 | 48.00 | 48.48 | 4,581 | -0.96(-1.94%) |
Mar 07, 2019 | 49.44 | 50.88 | 48.48 | 49.44 | 8,845 | -0.96(-1.90%) |
Mar 06, 2019 | 50.88 | 51.36 | 49.44 | 50.40 | 3,761 | -0.48(-0.94%) |
Mar 05, 2019 | 50.40 | 52.80 | 49.44 | 50.88 | 7,339 | -0.96(-1.85%) |
Mar 04, 2019 | 53.76 | 53.76 | 48.48 | 51.84 | 8,219 | -0.96(-1.82%) |
Mar 01, 2019 | 50.88 | 53.76 | 50.88 | 52.80 | 11,437 | +0.96(+1.85%) |
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%) |