Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 31.60 | 31.64 | 27.22 | 28.19 | 1,381 | -0.81(-2.79%) |
Oct 30, 2019 | 29.03 | 29.60 | 27.99 | 29.00 | 600 | +0.60(+2.11%) |
Oct 29, 2019 | 27.10 | 29.48 | 26.13 | 28.40 | 3,500 | +1.40(+5.19%) |
Oct 28, 2019 | 24.72 | 27.10 | 24.72 | 27.00 | 332 | +0.80(+3.05%) |
Oct 25, 2019 | 26.80 | 27.40 | 24.14 | 26.20 | 1,245 | +0.20(+0.77%) |
Oct 24, 2019 | 28.00 | 28.00 | 26.00 | 26.00 | 235 | +0.00(+0.00%) |
Oct 23, 2019 | 27.98 | 27.98 | 24.80 | 26.00 | 939 | -1.70(-6.14%) |
Oct 22, 2019 | 27.00 | 27.70 | 26.41 | 27.70 | 762 | +0.50(+1.84%) |
Oct 21, 2019 | 28.40 | 28.80 | 27.00 | 27.20 | 1,631 | -1.40(-4.90%) |
Oct 18, 2019 | 25.20 | 30.80 | 25.20 | 28.60 | 3,090 | +0.00(+0.00%) |
Oct 17, 2019 | 31.80 | 32.00 | 26.60 | 28.60 | 7,566 | -4.20(-12.80%) |
Oct 16, 2019 | 31.60 | 35.80 | 30.80 | 32.80 | 20,528 | -7.20(-18.00%) |
Oct 15, 2019 | 23.00 | 47.60 | 22.60 | 40.00 | 65,011 | +17.58(+78.40%) |
Oct 14, 2019 | 23.00 | 23.00 | 22.42 | 22.42 | 41 | -0.58(-2.51%) |
Oct 11, 2019 | 24.00 | 24.00 | 23.00 | 23.00 | 160 | -1.73(-6.99%) |
Oct 10, 2019 | 23.60 | 24.80 | 22.61 | 24.73 | 485 | +1.13(+4.78%) |
Oct 09, 2019 | 22.40 | 23.60 | 20.60 | 23.60 | 947 | +1.40(+6.31%) |
Oct 08, 2019 | 25.00 | 25.00 | 18.40 | 22.20 | 767 | -3.00(-11.90%) |
Oct 07, 2019 | 25.00 | 25.40 | 16.20 | 25.20 | 1,197 | +0.60(+2.44%) |
Oct 04, 2019 | 22.00 | 25.12 | 22.00 | 24.60 | 1,275 | +1.10(+4.68%) |
Oct 03, 2019 | 28.20 | 28.20 | 22.20 | 23.50 | 2,148 | -5.52(-19.02%) |
Oct 02, 2019 | 30.40 | 30.40 | 28.00 | 29.02 | 887 | -1.38(-4.53%) |
Oct 01, 2019 | 29.75 | 30.40 | 29.00 | 30.40 | 781 | -0.00(-0.01%) |
Sep 30, 2019 | 29.31 | 30.60 | 29.31 | 30.40 | 210 | -0.20(-0.65%) |
Sep 27, 2019 | 29.80 | 30.60 | 29.21 | 30.60 | 725 | +0.20(+0.66%) |
Sep 26, 2019 | 30.80 | 31.20 | 28.00 | 30.40 | 3,833 | -0.80(-2.56%) |
Sep 25, 2019 | 32.40 | 32.40 | 30.60 | 31.20 | 623 | -2.80(-8.24%) |
Sep 24, 2019 | 34.80 | 34.80 | 32.02 | 34.00 | 415 | -0.10(-0.29%) |
Sep 23, 2019 | 32.80 | 35.70 | 32.80 | 34.10 | 2,517 | +1.70(+5.25%) |
Sep 20, 2019 | 32.20 | 32.50 | 31.80 | 32.40 | 540 | -0.20(-0.61%) |
Sep 19, 2019 | 32.20 | 32.60 | 30.80 | 32.60 | 259 | +0.60(+1.88%) |
Sep 18, 2019 | 32.00 | 33.71 | 30.60 | 32.00 | 1,707 | -2.20(-6.43%) |
Sep 17, 2019 | 36.00 | 36.00 | 28.20 | 34.20 | 1,673 | -0.80(-2.29%) |
Sep 16, 2019 | 33.20 | 35.02 | 32.22 | 35.00 | 1,518 | +0.00(+0.00%) |
Sep 13, 2019 | 35.20 | 35.20 | 32.07 | 35.00 | 975 | -0.30(-0.85%) |
Sep 12, 2019 | 35.00 | 40.00 | 34.00 | 35.30 | 1,340 | +0.30(+0.86%) |
Sep 11, 2019 | 36.20 | 40.00 | 32.16 | 35.00 | 9,365 | -0.80(-2.23%) |
Sep 10, 2019 | 32.00 | 35.80 | 32.00 | 35.80 | 3,759 | +4.00(+12.58%) |
Sep 09, 2019 | 30.80 | 32.40 | 30.40 | 31.80 | 1,678 | +0.94(+3.05%) |
Sep 06, 2019 | 30.00 | 31.00 | 29.00 | 30.86 | 740 | +0.46(+1.51%) |
Sep 05, 2019 | 29.55 | 30.40 | 29.55 | 30.40 | 277 | -0.40(-1.30%) |
Sep 04, 2019 | 30.20 | 30.80 | 29.60 | 30.80 | 280 | +0.40(+1.32%) |
Sep 03, 2019 | 27.26 | 31.00 | 27.26 | 30.40 | 1,172 | +0.00(+0.00%) |
Aug 30, 2019 | 30.00 | 30.60 | 29.30 | 30.40 | 1,610 | +0.60(+2.01%) |
Aug 29, 2019 | 28.54 | 30.00 | 28.50 | 29.80 | 341 | +0.20(+0.68%) |
Aug 28, 2019 | 27.40 | 29.80 | 27.22 | 29.60 | 1,178 | +1.20(+4.23%) |
Aug 27, 2019 | 27.60 | 29.20 | 26.70 | 28.40 | 1,154 | +0.80(+2.90%) |
Aug 26, 2019 | 29.00 | 29.60 | 27.60 | 27.60 | 941 | -1.40(-4.83%) |
Aug 23, 2019 | 28.80 | 30.00 | 28.20 | 29.00 | 1,430 | -0.20(-0.68%) |
Aug 22, 2019 | 27.60 | 30.00 | 27.60 | 29.20 | 3,014 | +1.60(+5.80%) |
Aug 21, 2019 | 25.80 | 29.00 | 25.80 | 27.60 | 1,936 | +1.20(+4.55%) |
Aug 20, 2019 | 25.93 | 26.80 | 25.93 | 26.40 | 314 | +0.60(+2.33%) |
Aug 19, 2019 | 26.00 | 26.00 | 24.80 | 25.80 | 2,183 | -0.20(-0.77%) |
Aug 16, 2019 | 24.20 | 26.00 | 24.20 | 26.00 | 2,620 | +1.60(+6.56%) |
Aug 15, 2019 | 25.20 | 25.40 | 23.80 | 24.40 | 1,017 | -0.59(-2.38%) |
Aug 14, 2019 | 23.00 | 26.48 | 22.91 | 24.99 | 3,053 | +1.99(+8.67%) |
Aug 13, 2019 | 23.40 | 26.52 | 23.00 | 23.00 | 6,302 | -0.60(-2.54%) |
Aug 12, 2019 | 27.20 | 27.20 | 22.00 | 23.60 | 5,450 | -3.80(-13.87%) |
Aug 09, 2019 | 26.80 | 27.80 | 26.00 | 27.40 | 495 | +0.60(+2.24%) |
Aug 08, 2019 | 30.80 | 30.80 | 26.20 | 26.80 | 4,138 | -3.80(-12.42%) |
Aug 07, 2019 | 28.20 | 31.40 | 28.20 | 30.60 | 3,219 | +2.20(+7.75%) |
Aug 06, 2019 | 31.40 | 31.40 | 26.40 | 28.40 | 10,554 | -3.20(-10.13%) |
Aug 05, 2019 | 29.20 | 31.80 | 29.00 | 31.60 | 10,406 | +2.43(+8.34%) |
Aug 02, 2019 | 28.00 | 33.00 | 26.60 | 29.17 | 26,845 | +2.17(+8.03%) |