Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.35 | 31.35 | 29.55 | 30.75 | 9,354 | -0.75(-2.38%) |
Apr 29, 2019 | 33.70 | 33.85 | 31.30 | 31.50 | 14,839 | -2.25(-6.67%) |
Apr 26, 2019 | 35.80 | 35.80 | 32.35 | 33.75 | 23,060 | -2.25(-6.25%) |
Apr 25, 2019 | 34.95 | 36.10 | 33.50 | 36.00 | 15,575 | +0.45(+1.27%) |
Apr 24, 2019 | 36.45 | 37.15 | 35.10 | 35.55 | 12,799 | -1.70(-4.56%) |
Apr 23, 2019 | 38.05 | 39.59 | 35.00 | 37.25 | 16,201 | -0.85(-2.23%) |
Apr 22, 2019 | 41.75 | 41.98 | 37.50 | 38.10 | 14,907 | -3.70(-8.85%) |
Apr 18, 2019 | 48.95 | 49.05 | 41.00 | 41.80 | 9,180 | -5.95(-12.46%) |
Apr 17, 2019 | 49.55 | 50.80 | 47.70 | 47.75 | 11,705 | -1.90(-3.83%) |
Apr 16, 2019 | 50.80 | 52.34 | 48.95 | 49.65 | 19,266 | -0.60(-1.19%) |
Apr 15, 2019 | 50.00 | 51.15 | 49.45 | 50.25 | 15,164 | +0.07(+0.14%) |
Apr 12, 2019 | 55.00 | 55.00 | 49.25 | 50.18 | 14,520 | -1.82(-3.50%) |
Apr 11, 2019 | 57.20 | 58.25 | 51.00 | 52.00 | 16,387 | -0.85(-1.61%) |
Apr 10, 2019 | 59.00 | 59.50 | 52.85 | 52.85 | 15,556 | -2.15(-3.91%) |
Apr 09, 2019 | 59.25 | 60.15 | 54.85 | 55.00 | 14,071 | -2.60(-4.51%) |
Apr 08, 2019 | 58.45 | 62.00 | 57.50 | 57.60 | 10,520 | -1.70(-2.87%) |
Apr 05, 2019 | 64.75 | 67.50 | 58.00 | 59.30 | 9,720 | +1.95(+3.40%) |
Apr 04, 2019 | 59.00 | 60.10 | 57.00 | 57.35 | 9,835 | -0.40(-0.69%) |
Apr 03, 2019 | 58.00 | 58.50 | 57.00 | 57.75 | 10,313 | +1.65(+2.94%) |
Apr 02, 2019 | 60.00 | 60.41 | 54.12 | 56.10 | 7,856 | -3.80(-6.34%) |
Apr 01, 2019 | 64.95 | 64.95 | 59.00 | 59.90 | 7,984 | -4.50(-6.99%) |
Mar 29, 2019 | 62.20 | 64.97 | 62.00 | 64.40 | 8,200 | -0.30(-0.46%) |
Mar 28, 2019 | 64.00 | 67.50 | 61.70 | 64.70 | 12,624 | +0.73(+1.13%) |
Mar 27, 2019 | 62.25 | 64.75 | 61.16 | 63.98 | 10,135 | +1.43(+2.28%) |
Mar 26, 2019 | 61.00 | 63.54 | 60.88 | 62.55 | 7,736 | +1.05(+1.71%) |
Mar 25, 2019 | 63.70 | 63.70 | 59.75 | 61.50 | 10,547 | +1.25(+2.07%) |
Mar 22, 2019 | 60.75 | 61.10 | 60.00 | 60.25 | 10,300 | -0.89(-1.46%) |
Mar 21, 2019 | 60.50 | 61.50 | 60.10 | 61.14 | 7,257 | +0.89(+1.48%) |
Mar 20, 2019 | 61.95 | 61.95 | 59.00 | 60.25 | 6,605 | +0.33(+0.54%) |
Mar 19, 2019 | 62.25 | 62.25 | 59.40 | 59.92 | 4,434 | +0.67(+1.13%) |
Mar 18, 2019 | 57.50 | 59.49 | 57.50 | 59.26 | 2,126 | +1.26(+2.17%) |
Mar 15, 2019 | 56.75 | 58.80 | 56.40 | 58.00 | 1,420 | +0.75(+1.31%) |
Mar 14, 2019 | 56.70 | 57.25 | 56.25 | 57.25 | 1,475 | +0.50(+0.88%) |
Mar 13, 2019 | 56.40 | 57.00 | 55.55 | 56.75 | 860 | +1.17(+2.11%) |
Mar 12, 2019 | 56.00 | 56.60 | 55.35 | 55.58 | 2,444 | +2.58(+4.87%) |
Mar 11, 2019 | 56.00 | 56.00 | 53.00 | 53.00 | 689 | -3.25(-5.78%) |
Mar 08, 2019 | 54.85 | 56.25 | 54.70 | 56.25 | 1,540 | +1.15(+2.09%) |
Mar 07, 2019 | 55.00 | 55.10 | 55.00 | 55.10 | 788 | +0.15(+0.27%) |
Mar 06, 2019 | 55.00 | 55.10 | 54.90 | 54.95 | 2,208 | -0.05(-0.09%) |
Mar 05, 2019 | 55.00 | 55.10 | 54.89 | 55.00 | 1,560 | -0.01(-0.01%) |
Mar 04, 2019 | 55.00 | 55.10 | 54.85 | 55.01 | 3,456 | +0.05(+0.10%) |
Mar 01, 2019 | 55.00 | 55.00 | 54.70 | 54.95 | 2,060 | +0.16(+0.30%) |
Feb 28, 2019 | 54.40 | 54.95 | 54.25 | 54.79 | 3,046 | +0.39(+0.71%) |
Feb 27, 2019 | 54.00 | 54.95 | 54.00 | 54.40 | 1,422 | +0.40(+0.74%) |
Feb 26, 2019 | 54.20 | 54.25 | 53.75 | 54.00 | 723 | -0.05(-0.09%) |
Feb 25, 2019 | 52.25 | 54.50 | 52.00 | 54.05 | 872 | +2.05(+3.94%) |
Feb 22, 2019 | 51.50 | 52.00 | 51.50 | 52.00 | 180 | +1.30(+2.56%) |
Feb 21, 2019 | 54.90 | 55.00 | 50.70 | 50.70 | 156 | +2.65(+5.52%) |
Feb 20, 2019 | 48.05 | 48.05 | 48.05 | 48.05 | 24 | -3.95(-7.60%) |
Feb 19, 2019 | 52.00 | 52.00 | 52.00 | 52.00 | 100 | -2.50(-4.59%) |
Feb 15, 2019 | 53.35 | 54.90 | 51.30 | 54.50 | 3,040 | -0.40(-0.73%) |
Feb 14, 2019 | 54.94 | 55.00 | 54.54 | 54.90 | 1,234 | -0.10(-0.18%) |
Feb 13, 2019 | 54.80 | 55.00 | 53.95 | 55.00 | 3,458 | +0.08(+0.14%) |
Feb 12, 2019 | 54.65 | 54.95 | 54.60 | 54.92 | 2,620 | +0.35(+0.64%) |
Feb 11, 2019 | 55.00 | 55.00 | 54.58 | 54.58 | 340 | -0.42(-0.77%) |
Feb 08, 2019 | 54.90 | 55.00 | 54.50 | 55.00 | 1,080 | +0.00(+0.00%) |
Feb 07, 2019 | 55.00 | 55.50 | 54.35 | 55.00 | 8,399 | -0.09(-0.16%) |
Feb 06, 2019 | 54.76 | 55.45 | 54.40 | 55.09 | 4,215 | -0.16(-0.29%) |
Feb 05, 2019 | 55.00 | 55.25 | 54.63 | 55.25 | 3,773 | +2.70(+5.14%) |
Feb 04, 2019 | 54.53 | 55.00 | 52.55 | 52.55 | 499 | +0.05(+0.10%) |