Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 35.38 | 36.88 | 35.40 | 36.88 | 584 | +0.62(+1.72%) |
Sep 27, 2019 | 36.00 | 36.75 | 34.38 | 36.25 | 1,520 | +1.00(+2.84%) |
Sep 26, 2019 | 35.38 | 36.00 | 34.50 | 35.25 | 610 | -0.12(-0.35%) |
Sep 25, 2019 | 35.00 | 36.00 | 34.25 | 35.38 | 639 | +0.12(+0.35%) |
Sep 24, 2019 | 35.06 | 37.62 | 34.61 | 35.25 | 1,380 | +0.62(+1.81%) |
Sep 23, 2019 | 32.88 | 36.25 | 32.75 | 34.62 | 2,214 | +1.12(+3.36%) |
Sep 20, 2019 | 32.19 | 33.50 | 32.19 | 33.50 | 80 | +0.50(+1.52%) |
Sep 19, 2019 | 32.25 | 33.00 | 32.25 | 33.00 | 340 | -0.20(-0.61%) |
Sep 18, 2019 | 33.62 | 33.62 | 32.50 | 33.20 | 576 | -0.30(-0.88%) |
Sep 17, 2019 | 31.00 | 34.38 | 30.56 | 33.50 | 286 | +2.50(+8.06%) |
Sep 16, 2019 | 31.50 | 31.50 | 30.75 | 31.00 | 986 | +0.00(+0.00%) |
Sep 13, 2019 | 32.25 | 32.56 | 29.78 | 31.00 | 1,848 | -0.25(-0.80%) |
Sep 12, 2019 | 30.62 | 31.88 | 28.75 | 31.25 | 2,301 | +1.25(+4.17%) |
Sep 11, 2019 | 28.62 | 31.78 | 28.62 | 30.00 | 2,078 | +1.25(+4.35%) |
Sep 10, 2019 | 28.12 | 29.50 | 26.88 | 28.75 | 1,212 | +1.50(+5.50%) |
Sep 09, 2019 | 27.00 | 28.38 | 24.38 | 27.25 | 5,699 | -0.25(-0.91%) |
Sep 06, 2019 | 27.62 | 29.62 | 26.38 | 27.50 | 1,216 | +0.38(+1.38%) |
Sep 05, 2019 | 26.62 | 27.62 | 26.50 | 27.12 | 757 | +0.25(+0.93%) |
Sep 04, 2019 | 27.38 | 30.50 | 25.12 | 26.88 | 3,076 | +0.25(+0.94%) |
Sep 03, 2019 | 25.63 | 26.75 | 25.63 | 26.62 | 933 | +0.12(+0.47%) |
Aug 30, 2019 | 26.62 | 26.75 | 25.75 | 26.50 | 848 | -0.12(-0.47%) |
Aug 29, 2019 | 26.88 | 27.50 | 25.75 | 26.62 | 1,023 | -0.88(-3.18%) |
Aug 28, 2019 | 28.12 | 28.12 | 26.75 | 27.50 | 1,524 | -0.12(-0.45%) |
Aug 27, 2019 | 29.50 | 29.50 | 27.62 | 27.62 | 974 | -2.12(-7.14%) |
Aug 26, 2019 | 29.38 | 29.75 | 29.00 | 29.75 | 1,112 | +0.00(+0.00%) |
Aug 23, 2019 | 30.88 | 31.00 | 28.75 | 29.75 | 1,728 | -1.84(-5.84%) |
Aug 22, 2019 | 31.97 | 33.12 | 31.12 | 31.59 | 1,280 | -0.91(-2.78%) |
Aug 21, 2019 | 31.10 | 32.50 | 30.51 | 32.50 | 687 | +1.25(+4.00%) |
Aug 20, 2019 | 31.25 | 31.88 | 31.12 | 31.25 | 578 | +0.12(+0.40%) |
Aug 19, 2019 | 29.88 | 33.29 | 29.88 | 31.12 | 2,840 | +2.00(+6.87%) |
Aug 16, 2019 | 29.50 | 29.62 | 29.00 | 29.12 | 1,704 | +0.00(+0.00%) |
Aug 15, 2019 | 30.75 | 34.62 | 29.12 | 29.12 | 2,676 | -1.62(-5.28%) |
Aug 14, 2019 | 27.38 | 30.75 | 26.88 | 30.75 | 620 | +3.00(+10.81%) |
Aug 13, 2019 | 27.75 | 27.75 | 27.12 | 27.75 | 648 | -0.88(-3.06%) |
Aug 12, 2019 | 29.00 | 29.38 | 26.62 | 28.62 | 1,914 | +0.38(+1.33%) |
Aug 09, 2019 | 28.62 | 29.00 | 28.25 | 28.25 | 272 | -0.62(-2.16%) |
Aug 08, 2019 | 29.00 | 29.00 | 28.81 | 28.88 | 491 | +0.00(+0.00%) |
Aug 07, 2019 | 27.94 | 29.00 | 27.94 | 28.88 | 272 | +0.50(+1.76%) |
Aug 06, 2019 | 29.00 | 30.00 | 28.25 | 28.38 | 565 | -0.12(-0.44%) |
Aug 05, 2019 | 27.52 | 28.75 | 27.52 | 28.50 | 12,059 | +0.58(+2.08%) |
Aug 02, 2019 | 27.92 | 27.92 | 27.92 | 27.92 | 16 | -0.33(-1.17%) |
Aug 01, 2019 | 28.25 | 28.25 | 28.25 | 28.25 | 8 | +0.88(+3.20%) |
Jul 31, 2019 | 27.50 | 28.00 | 27.25 | 27.38 | 393 | -0.62(-2.23%) |
Jul 30, 2019 | 26.88 | 28.00 | 26.88 | 28.00 | 511 | +1.12(+4.19%) |
Jul 29, 2019 | 26.88 | 26.88 | 26.00 | 26.88 | 516 | +0.00(+0.00%) |
Jul 26, 2019 | 26.12 | 26.88 | 26.12 | 26.88 | 384 | +0.00(+0.00%) |
Jul 25, 2019 | 26.88 | 26.88 | 26.75 | 26.88 | 520 | +0.25(+0.94%) |
Jul 24, 2019 | 26.62 | 26.88 | 26.62 | 26.62 | 521 | -0.25(-0.93%) |
Jul 23, 2019 | 26.62 | 26.88 | 26.62 | 26.88 | 1,920 | +0.88(+3.37%) |
Jul 22, 2019 | 26.00 | 26.75 | 26.00 | 26.00 | 465 | -0.12(-0.48%) |
Jul 19, 2019 | 26.20 | 27.25 | 26.00 | 26.12 | 744 | +0.12(+0.48%) |
Jul 18, 2019 | 27.28 | 27.28 | 24.38 | 26.00 | 3,648 | -1.12(-4.15%) |
Jul 17, 2019 | 27.50 | 28.12 | 27.12 | 27.12 | 368 | -1.12(-3.98%) |
Jul 16, 2019 | 27.60 | 28.25 | 27.60 | 28.25 | 256 | +0.12(+0.44%) |
Jul 15, 2019 | 28.25 | 28.25 | 27.01 | 28.12 | 608 | -0.12(-0.44%) |
Jul 12, 2019 | 29.82 | 29.82 | 28.00 | 28.25 | 1,200 | -1.38(-4.64%) |
Jul 11, 2019 | 30.00 | 30.00 | 29.38 | 29.62 | 718 | -0.38(-1.25%) |
Jul 10, 2019 | 29.88 | 30.00 | 28.51 | 30.00 | 871 | +0.38(+1.27%) |
Jul 09, 2019 | 30.00 | 30.00 | 29.62 | 29.62 | 743 | +0.02(+0.06%) |
Jul 08, 2019 | 29.96 | 30.00 | 29.61 | 29.61 | 426 | -0.39(-1.30%) |
Jul 05, 2019 | 29.25 | 30.00 | 28.62 | 30.00 | 256 | +0.00(+0.00%) |
Jul 03, 2019 | 29.62 | 30.00 | 29.44 | 30.00 | 192 | +1.00(+3.45%) |
Jul 02, 2019 | 29.25 | 30.00 | 29.00 | 29.00 | 91 | -0.88(-2.93%) |