Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 65.60 | 70.80 | 64.40 | 69.60 | 129,185 | +4.00(+6.10%) |
Mar 28, 2019 | 65.00 | 67.00 | 64.00 | 65.60 | 57,851 | +0.80(+1.23%) |
Mar 27, 2019 | 63.40 | 65.00 | 61.00 | 64.80 | 107,051 | +1.20(+1.89%) |
Mar 26, 2019 | 65.00 | 65.60 | 63.20 | 63.60 | 62,382 | -0.80(-1.24%) |
Mar 25, 2019 | 64.20 | 66.00 | 61.40 | 64.40 | 84,924 | +1.20(+1.90%) |
Mar 22, 2019 | 64.40 | 65.77 | 62.40 | 63.20 | 86,920 | -1.80(-2.77%) |
Mar 21, 2019 | 65.80 | 69.60 | 62.40 | 65.00 | 121,661 | -2.00(-2.99%) |
Mar 20, 2019 | 68.40 | 71.20 | 66.00 | 67.00 | 126,913 | -1.20(-1.76%) |
Mar 19, 2019 | 63.40 | 69.40 | 63.00 | 68.20 | 150,475 | +4.80(+7.57%) |
Mar 18, 2019 | 62.00 | 64.00 | 61.60 | 63.40 | 84,516 | +1.40(+2.26%) |
Mar 15, 2019 | 60.40 | 63.60 | 60.20 | 62.00 | 102,730 | +1.40(+2.31%) |
Mar 14, 2019 | 60.20 | 63.00 | 59.20 | 60.60 | 85,394 | +0.60(+1.00%) |
Mar 13, 2019 | 62.00 | 62.60 | 59.60 | 60.00 | 117,262 | -1.80(-2.91%) |
Mar 12, 2019 | 61.20 | 62.00 | 57.80 | 61.80 | 190,966 | +0.40(+0.65%) |
Mar 11, 2019 | 63.60 | 64.00 | 60.60 | 61.40 | 148,871 | -4.00(-6.12%) |
Mar 08, 2019 | 71.00 | 71.40 | 65.00 | 65.40 | 219,605 | -9.80(-13.03%) |
Mar 07, 2019 | 71.80 | 76.00 | 67.20 | 75.20 | 237,822 | +3.00(+4.16%) |
Mar 06, 2019 | 75.60 | 76.20 | 68.20 | 72.20 | 184,997 | -2.40(-3.22%) |
Mar 05, 2019 | 77.80 | 81.80 | 62.40 | 74.60 | 418,057 | -2.00(-2.61%) |
Mar 04, 2019 | 75.00 | 79.00 | 74.20 | 76.60 | 225,272 | +3.40(+4.64%) |
Mar 01, 2019 | 68.00 | 75.00 | 67.20 | 73.20 | 197,355 | +6.00(+8.93%) |
Feb 28, 2019 | 67.80 | 68.40 | 65.40 | 67.20 | 76,872 | -0.40(-0.59%) |
Feb 27, 2019 | 63.60 | 68.20 | 63.20 | 67.60 | 113,488 | +4.40(+6.96%) |
Feb 26, 2019 | 62.20 | 63.80 | 60.80 | 63.20 | 80,552 | +0.40(+0.64%) |
Feb 25, 2019 | 63.80 | 64.40 | 60.60 | 62.80 | 101,796 | -1.20(-1.88%) |
Feb 22, 2019 | 64.80 | 65.60 | 58.40 | 64.00 | 193,205 | -1.20(-1.84%) |
Feb 21, 2019 | 69.00 | 71.00 | 63.40 | 65.20 | 196,483 | -3.00(-4.40%) |
Feb 20, 2019 | 64.40 | 69.00 | 64.40 | 68.20 | 246,846 | +4.80(+7.57%) |
Feb 19, 2019 | 60.60 | 65.80 | 60.60 | 63.40 | 247,769 | +5.40(+9.31%) |
Feb 15, 2019 | 55.80 | 59.80 | 54.40 | 58.00 | 374,375 | +5.40(+10.27%) |
Feb 14, 2019 | 51.40 | 52.80 | 50.60 | 52.60 | 44,190 | +1.40(+2.73%) |
Feb 13, 2019 | 51.60 | 52.20 | 50.20 | 51.20 | 40,046 | -0.20(-0.39%) |
Feb 12, 2019 | 50.40 | 52.00 | 50.00 | 51.40 | 59,337 | +1.20(+2.39%) |
Feb 11, 2019 | 50.40 | 51.20 | 49.40 | 50.20 | 37,144 | +0.00(+0.00%) |
Feb 08, 2019 | 48.20 | 50.40 | 47.60 | 50.20 | 43,855 | +1.80(+3.72%) |
Feb 07, 2019 | 51.00 | 51.00 | 48.00 | 48.40 | 62,105 | -2.80(-5.47%) |
Feb 06, 2019 | 53.60 | 54.00 | 50.80 | 51.20 | 67,422 | -2.00(-3.76%) |
Feb 05, 2019 | 50.80 | 54.00 | 50.20 | 53.20 | 91,324 | +2.20(+4.31%) |
Feb 04, 2019 | 50.00 | 51.40 | 49.20 | 51.00 | 67,483 | +1.40(+2.82%) |
Feb 01, 2019 | 48.80 | 50.20 | 47.60 | 49.60 | 65,545 | +0.40(+0.81%) |
Jan 31, 2019 | 48.80 | 50.80 | 48.60 | 49.20 | 60,272 | +0.00(+0.00%) |
Jan 30, 2019 | 48.00 | 49.60 | 47.20 | 49.20 | 63,709 | +1.00(+2.07%) |
Jan 29, 2019 | 48.60 | 49.60 | 46.60 | 48.20 | 57,199 | -0.20(-0.41%) |
Jan 28, 2019 | 50.00 | 51.80 | 48.40 | 48.40 | 76,077 | -1.80(-3.59%) |
Jan 25, 2019 | 50.40 | 50.60 | 48.80 | 50.20 | 55,625 | -0.20(-0.40%) |
Jan 24, 2019 | 50.00 | 50.60 | 47.60 | 50.40 | 49,042 | +0.80(+1.61%) |
Jan 23, 2019 | 50.80 | 52.20 | 48.80 | 49.60 | 101,596 | -1.00(-1.98%) |
Jan 22, 2019 | 49.00 | 51.40 | 47.20 | 50.60 | 98,452 | +0.40(+0.80%) |
Jan 18, 2019 | 51.60 | 53.00 | 48.60 | 50.20 | 106,885 | +0.60(+1.21%) |
Jan 17, 2019 | 47.20 | 50.60 | 45.40 | 49.60 | 103,144 | +2.60(+5.53%) |
Jan 16, 2019 | 46.60 | 49.20 | 45.00 | 47.00 | 98,240 | +0.00(+0.00%) |
Jan 15, 2019 | 49.40 | 49.40 | 45.80 | 47.00 | 93,310 | -1.80(-3.69%) |
Jan 14, 2019 | 52.20 | 53.00 | 48.80 | 48.80 | 79,798 | -3.40(-6.51%) |
Jan 11, 2019 | 53.00 | 55.60 | 52.00 | 52.20 | 67,045 | -2.00(-3.69%) |
Jan 10, 2019 | 54.40 | 55.20 | 52.00 | 54.20 | 64,089 | -0.80(-1.45%) |
Jan 09, 2019 | 55.00 | 56.40 | 53.40 | 55.00 | 72,753 | +0.20(+0.36%) |
Jan 08, 2019 | 57.80 | 58.00 | 54.00 | 54.80 | 67,039 | -2.00(-3.52%) |
Jan 07, 2019 | 56.00 | 58.40 | 52.20 | 56.80 | 97,635 | +2.00(+3.65%) |
Jan 04, 2019 | 52.20 | 56.00 | 52.00 | 54.80 | 87,455 | +2.80(+5.38%) |
Jan 03, 2019 | 49.80 | 53.60 | 47.80 | 52.00 | 63,400 | +2.40(+4.84%) |