Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 99.60 | 121.00 | 90.20 | 121.00 | 68,940 | +20.20(+20.04%) |
Apr 29, 2019 | 119.80 | 119.80 | 90.00 | 100.80 | 268,619 | +4.80(+5.00%) |
Apr 26, 2019 | 141.00 | 143.31 | 84.75 | 96.00 | 120,371 | -44.55(-31.70%) |
Apr 25, 2019 | 147.00 | 147.00 | 137.97 | 140.55 | 33,177 | -7.95(-5.35%) |
Apr 24, 2019 | 153.21 | 156.30 | 140.70 | 148.50 | 52,935 | +4.50(+3.12%) |
Apr 23, 2019 | 147.00 | 150.00 | 135.60 | 144.00 | 56,926 | -8.04(-5.29%) |
Apr 22, 2019 | 163.35 | 169.50 | 144.84 | 152.04 | 108,340 | +9.54(+6.69%) |
Apr 18, 2019 | 143.94 | 163.50 | 129.00 | 142.50 | 169,431 | +19.50(+15.85%) |
Apr 17, 2019 | 139.20 | 156.00 | 114.00 | 123.00 | 133,572 | -21.00(-14.58%) |
Apr 16, 2019 | 138.60 | 186.36 | 129.87 | 144.00 | 315,529 | +24.87(+20.88%) |
Apr 15, 2019 | 88.20 | 120.00 | 84.60 | 119.13 | 141,431 | +35.13(+41.82%) |
Apr 12, 2019 | 88.20 | 89.40 | 80.70 | 84.00 | 26,989 | +6.00(+7.69%) |
Apr 11, 2019 | 84.00 | 87.00 | 75.00 | 78.00 | 40,923 | -12.00(-13.33%) |
Apr 10, 2019 | 107.85 | 112.50 | 84.00 | 90.00 | 91,695 | -6.00(-6.25%) |
Apr 09, 2019 | 81.90 | 114.00 | 75.00 | 96.00 | 225,790 | +22.83(+31.20%) |
Apr 08, 2019 | 58.20 | 92.40 | 54.99 | 73.17 | 265,674 | +28.20(+62.71%) |
Apr 05, 2019 | 39.00 | 47.10 | 37.35 | 44.97 | 33,713 | +7.02(+18.50%) |
Apr 04, 2019 | 41.04 | 42.00 | 37.20 | 37.95 | 9,913 | -4.02(-9.58%) |
Apr 03, 2019 | 42.00 | 46.47 | 39.00 | 41.97 | 26,989 | +4.05(+10.68%) |
Apr 02, 2019 | 42.00 | 42.00 | 36.00 | 37.92 | 8,287 | -1.08(-2.77%) |
Apr 01, 2019 | 39.00 | 45.00 | 39.00 | 39.00 | 8,761 | +1.50(+4.00%) |
Mar 29, 2019 | 40.80 | 40.80 | 36.75 | 37.50 | 6,986 | -3.00(-7.41%) |
Mar 28, 2019 | 36.00 | 40.50 | 36.00 | 40.50 | 6,313 | +3.78(+10.29%) |
Mar 27, 2019 | 42.00 | 42.00 | 33.03 | 36.72 | 14,485 | -5.28(-12.57%) |
Mar 26, 2019 | 43.71 | 44.49 | 40.71 | 42.00 | 7,223 | -3.00(-6.67%) |
Mar 25, 2019 | 45.00 | 45.00 | 42.00 | 45.00 | 3,975 | -0.18(-0.40%) |
Mar 22, 2019 | 45.75 | 47.85 | 44.40 | 45.18 | 5,197 | -1.32(-2.84%) |
Mar 21, 2019 | 48.60 | 48.60 | 46.50 | 46.50 | 6,253 | -0.42(-0.90%) |
Mar 20, 2019 | 50.76 | 50.76 | 46.50 | 46.92 | 6,604 | -0.93(-1.94%) |
Mar 19, 2019 | 45.27 | 52.50 | 44.10 | 47.85 | 19,842 | +2.31(+5.07%) |
Mar 18, 2019 | 45.03 | 47.10 | 42.93 | 45.54 | 11,626 | -0.78(-1.68%) |
Mar 15, 2019 | 47.40 | 50.10 | 45.51 | 46.32 | 7,834 | -0.15(-0.32%) |
Mar 14, 2019 | 45.48 | 47.40 | 45.00 | 46.47 | 5,518 | -0.63(-1.34%) |
Mar 13, 2019 | 48.00 | 48.00 | 45.00 | 47.10 | 6,570 | -0.60(-1.26%) |
Mar 12, 2019 | 50.43 | 50.70 | 46.50 | 47.70 | 9,746 | -0.30(-0.62%) |
Mar 11, 2019 | 48.00 | 51.00 | 42.00 | 48.00 | 24,461 | +4.65(+10.73%) |
Mar 08, 2019 | 45.00 | 46.53 | 42.60 | 43.35 | 9,381 | -3.15(-6.77%) |
Mar 07, 2019 | 46.80 | 48.75 | 45.60 | 46.50 | 7,426 | -1.50(-3.12%) |
Mar 06, 2019 | 48.00 | 51.00 | 48.00 | 48.00 | 8,540 | -1.89(-3.79%) |
Mar 05, 2019 | 54.00 | 56.10 | 49.05 | 49.89 | 28,705 | +1.26(+2.59%) |
Mar 04, 2019 | 48.00 | 50.37 | 46.56 | 48.63 | 6,190 | +0.63(+1.31%) |
Mar 01, 2019 | 48.00 | 49.50 | 46.50 | 48.00 | 5,256 | +0.48(+1.01%) |
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%) |