Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 31.55 | 32.80 | 31.21 | 31.58 | 787 | +0.29(+0.93%) |
Aug 29, 2019 | 33.60 | 33.60 | 31.21 | 31.29 | 1,720 | -1.28(-3.92%) |
Aug 28, 2019 | 34.36 | 34.36 | 32.40 | 32.56 | 618 | +0.16(+0.51%) |
Aug 27, 2019 | 34.40 | 35.00 | 31.15 | 32.40 | 2,553 | -2.00(-5.81%) |
Aug 26, 2019 | 34.00 | 37.62 | 33.22 | 34.40 | 16,619 | +1.00(+2.99%) |
Aug 23, 2019 | 34.00 | 35.71 | 33.40 | 33.40 | 1,020 | -1.24(-3.59%) |
Aug 22, 2019 | 35.80 | 36.00 | 34.40 | 34.64 | 953 | -1.56(-4.30%) |
Aug 21, 2019 | 36.40 | 37.20 | 35.60 | 36.20 | 2,482 | -1.39(-3.70%) |
Aug 20, 2019 | 38.00 | 38.00 | 36.14 | 37.59 | 1,877 | -0.81(-2.10%) |
Aug 19, 2019 | 39.60 | 42.00 | 36.00 | 38.40 | 5,890 | +1.55(+4.20%) |
Aug 16, 2019 | 38.00 | 39.20 | 33.20 | 36.85 | 2,640 | -1.15(-3.02%) |
Aug 15, 2019 | 41.20 | 41.20 | 37.60 | 38.00 | 2,682 | -1.20(-3.06%) |
Aug 14, 2019 | 40.80 | 42.40 | 36.00 | 39.20 | 8,791 | -2.80(-6.67%) |
Aug 13, 2019 | 48.00 | 50.00 | 38.40 | 42.00 | 37,242 | -1.20(-2.78%) |
Aug 12, 2019 | 43.60 | 51.20 | 40.80 | 43.20 | 113,705 | +4.80(+12.51%) |
Aug 09, 2019 | 38.40 | 42.00 | 37.60 | 38.40 | 3,660 | +2.08(+5.73%) |
Aug 08, 2019 | 37.80 | 39.20 | 36.32 | 36.32 | 316 | -1.28(-3.41%) |
Aug 07, 2019 | 36.80 | 39.20 | 36.00 | 37.60 | 387 | -0.39(-1.03%) |
Aug 06, 2019 | 40.00 | 40.00 | 36.00 | 37.99 | 658 | +1.30(+3.55%) |
Aug 05, 2019 | 36.40 | 38.24 | 35.20 | 36.69 | 310 | +1.94(+5.57%) |
Aug 02, 2019 | 32.84 | 34.75 | 32.84 | 34.75 | 95 | +1.95(+5.95%) |
Aug 01, 2019 | 34.00 | 36.80 | 32.80 | 32.80 | 1,022 | -0.20(-0.62%) |
Jul 31, 2019 | 34.80 | 36.00 | 33.00 | 33.00 | 648 | -1.00(-2.93%) |
Jul 30, 2019 | 34.80 | 34.80 | 32.40 | 34.00 | 352 | +0.63(+1.89%) |
Jul 29, 2019 | 34.40 | 35.24 | 33.37 | 33.37 | 1,159 | -0.63(-1.86%) |
Jul 26, 2019 | 34.40 | 35.20 | 34.00 | 34.00 | 430 | -0.96(-2.75%) |
Jul 25, 2019 | 36.00 | 37.20 | 34.40 | 34.96 | 557 | -0.64(-1.80%) |
Jul 24, 2019 | 39.20 | 39.20 | 35.20 | 35.60 | 1,136 | -3.20(-8.26%) |
Jul 23, 2019 | 40.00 | 40.00 | 38.80 | 38.80 | 788 | -0.80(-2.01%) |
Jul 22, 2019 | 38.00 | 41.60 | 36.80 | 39.60 | 8,472 | +1.60(+4.21%) |
Jul 19, 2019 | 37.60 | 38.00 | 36.40 | 38.00 | 167 | +1.60(+4.40%) |
Jul 18, 2019 | 37.60 | 38.00 | 36.00 | 36.40 | 736 | -1.52(-4.02%) |
Jul 17, 2019 | 38.14 | 38.80 | 37.20 | 37.92 | 343 | +0.72(+1.94%) |
Jul 16, 2019 | 37.34 | 39.60 | 37.20 | 37.20 | 559 | -1.52(-3.92%) |
Jul 15, 2019 | 36.88 | 39.20 | 36.88 | 38.72 | 845 | +1.87(+5.08%) |
Jul 12, 2019 | 38.40 | 38.40 | 36.41 | 36.85 | 792 | -0.35(-0.95%) |
Jul 11, 2019 | 38.40 | 38.40 | 36.40 | 37.20 | 872 | -0.80(-2.11%) |
Jul 10, 2019 | 38.00 | 38.00 | 36.00 | 38.00 | 498 | +0.80(+2.15%) |
Jul 09, 2019 | 36.40 | 38.00 | 34.80 | 37.20 | 1,263 | +1.20(+3.33%) |
Jul 08, 2019 | 34.40 | 36.40 | 34.40 | 36.00 | 296 | +1.19(+3.42%) |
Jul 05, 2019 | 35.20 | 36.35 | 34.41 | 34.81 | 1,067 | -0.39(-1.11%) |
Jul 03, 2019 | 35.60 | 37.38 | 34.40 | 35.20 | 1,115 | -0.98(-2.71%) |
Jul 02, 2019 | 36.61 | 38.00 | 35.60 | 36.18 | 305 | -2.04(-5.34%) |
Jul 01, 2019 | 39.46 | 39.59 | 36.00 | 38.22 | 825 | -0.53(-1.37%) |
Jun 28, 2019 | 35.10 | 38.80 | 35.10 | 38.75 | 767 | +1.83(+4.95%) |
Jun 27, 2019 | 34.40 | 37.42 | 34.40 | 36.92 | 2,066 | +2.72(+7.95%) |
Jun 26, 2019 | 34.40 | 34.40 | 33.60 | 34.20 | 255 | -0.20(-0.57%) |
Jun 25, 2019 | 34.40 | 35.20 | 32.80 | 34.40 | 251 | +0.40(+1.18%) |
Jun 24, 2019 | 35.20 | 35.20 | 33.60 | 34.00 | 246 | -0.79(-2.27%) |
Jun 21, 2019 | 33.20 | 35.96 | 33.12 | 34.79 | 1,720 | +1.30(+3.87%) |
Jun 20, 2019 | 32.40 | 33.60 | 32.40 | 33.49 | 1,409 | +0.73(+2.22%) |
Jun 19, 2019 | 32.09 | 33.60 | 32.09 | 32.76 | 665 | -0.08(-0.23%) |
Jun 18, 2019 | 33.60 | 33.92 | 32.00 | 32.84 | 1,154 | -0.92(-2.73%) |
Jun 17, 2019 | 34.80 | 34.82 | 32.40 | 33.76 | 1,470 | +0.00(+0.00%) |
Jun 14, 2019 | 36.40 | 36.40 | 32.00 | 33.76 | 2,022 | -1.44(-4.09%) |
Jun 13, 2019 | 38.00 | 39.20 | 35.20 | 35.20 | 2,434 | -2.20(-5.88%) |
Jun 12, 2019 | 35.20 | 43.60 | 35.20 | 37.40 | 19,987 | +0.60(+1.63%) |
Jun 11, 2019 | 34.00 | 37.20 | 34.00 | 36.80 | 979 | +2.40(+6.98%) |
Jun 10, 2019 | 36.00 | 37.20 | 34.00 | 34.40 | 672 | -1.15(-3.23%) |
Jun 07, 2019 | 36.00 | 36.93 | 33.60 | 35.55 | 850 | +0.75(+2.15%) |
Jun 06, 2019 | 37.20 | 37.21 | 31.72 | 34.80 | 2,363 | -2.47(-6.62%) |
Jun 05, 2019 | 31.60 | 37.60 | 30.00 | 37.27 | 14,193 | +6.07(+19.45%) |
Jun 04, 2019 | 31.20 | 32.00 | 29.20 | 31.20 | 1,751 | +0.40(+1.30%) |