Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 49.13 | 49.13 | 46.92 | 47.77 | 3,004 | +0.34(+0.72%) |
Sep 27, 2019 | 48.28 | 49.13 | 46.92 | 47.43 | 2,170 | -0.85(-1.76%) |
Sep 26, 2019 | 48.79 | 48.96 | 47.60 | 48.28 | 3,449 | -0.34(-0.70%) |
Sep 25, 2019 | 49.64 | 49.90 | 48.11 | 48.62 | 3,240 | -0.68(-1.38%) |
Sep 24, 2019 | 49.13 | 50.83 | 47.94 | 49.30 | 6,254 | +0.17(+0.35%) |
Sep 23, 2019 | 48.11 | 50.83 | 47.94 | 49.13 | 4,928 | +0.34(+0.70%) |
Sep 20, 2019 | 48.96 | 50.49 | 47.09 | 48.79 | 6,135 | -0.51(-1.03%) |
Sep 19, 2019 | 50.15 | 52.19 | 48.62 | 49.30 | 6,188 | -0.51(-1.02%) |
Sep 18, 2019 | 47.43 | 49.81 | 46.73 | 49.81 | 5,679 | +1.70(+3.53%) |
Sep 17, 2019 | 49.64 | 50.32 | 44.20 | 48.11 | 15,058 | -1.53(-3.08%) |
Sep 16, 2019 | 50.66 | 51.17 | 47.60 | 49.64 | 7,309 | -1.02(-2.01%) |
Sep 13, 2019 | 51.51 | 52.53 | 49.47 | 50.66 | 8,317 | -0.85(-1.65%) |
Sep 12, 2019 | 49.13 | 53.42 | 47.60 | 51.51 | 10,135 | +2.04(+4.12%) |
Sep 11, 2019 | 55.76 | 55.93 | 47.09 | 49.47 | 27,346 | -5.78(-10.46%) |
Sep 10, 2019 | 56.10 | 56.70 | 54.74 | 55.25 | 8,616 | -1.36(-2.40%) |
Sep 09, 2019 | 55.08 | 58.65 | 54.23 | 56.61 | 15,930 | +1.87(+3.42%) |
Sep 06, 2019 | 54.91 | 56.10 | 52.36 | 54.74 | 6,247 | +0.34(+0.63%) |
Sep 05, 2019 | 55.25 | 57.29 | 52.36 | 54.40 | 13,394 | +0.00(+0.00%) |
Sep 04, 2019 | 53.72 | 55.59 | 52.19 | 54.40 | 9,835 | +0.68(+1.27%) |
Sep 03, 2019 | 49.64 | 56.95 | 48.62 | 53.72 | 27,314 | +3.74(+7.48%) |
Aug 30, 2019 | 46.92 | 49.98 | 45.93 | 49.98 | 8,429 | +3.23(+6.91%) |
Aug 29, 2019 | 48.45 | 48.45 | 45.39 | 46.75 | 8,343 | -1.53(-3.17%) |
Aug 28, 2019 | 46.24 | 48.43 | 44.71 | 48.28 | 9,213 | +2.55(+5.58%) |
Aug 27, 2019 | 46.41 | 47.26 | 43.52 | 45.73 | 3,357 | -0.85(-1.82%) |
Aug 26, 2019 | 46.07 | 47.60 | 43.35 | 46.58 | 10,797 | +0.34(+0.74%) |
Aug 23, 2019 | 46.41 | 51.51 | 44.54 | 46.24 | 28,788 | -0.34(-0.73%) |
Aug 22, 2019 | 47.60 | 47.60 | 44.20 | 46.58 | 18,094 | +1.53(+3.40%) |
Aug 21, 2019 | 40.80 | 46.41 | 40.80 | 45.05 | 27,980 | +4.25(+10.42%) |
Aug 20, 2019 | 40.46 | 40.80 | 39.44 | 40.80 | 7,528 | +0.34(+0.84%) |
Aug 19, 2019 | 40.12 | 41.65 | 39.10 | 40.46 | 13,550 | +0.68(+1.71%) |
Aug 16, 2019 | 36.38 | 39.95 | 34.35 | 39.78 | 20,958 | +3.40(+9.35%) |
Aug 15, 2019 | 35.19 | 39.95 | 35.19 | 36.38 | 24,938 | +0.85(+2.39%) |
Aug 14, 2019 | 34.34 | 37.06 | 34.34 | 35.53 | 11,177 | +1.02(+2.96%) |
Aug 13, 2019 | 32.81 | 35.70 | 32.13 | 34.51 | 14,832 | +2.21(+6.84%) |
Aug 12, 2019 | 32.30 | 32.47 | 31.96 | 32.30 | 4,307 | -0.34(-1.04%) |
Aug 09, 2019 | 32.13 | 33.15 | 31.45 | 32.64 | 3,782 | +0.34(+1.05%) |
Aug 08, 2019 | 32.98 | 33.15 | 31.96 | 32.30 | 7,615 | +0.00(+0.00%) |
Aug 07, 2019 | 30.94 | 32.98 | 30.94 | 32.30 | 10,951 | +1.70(+5.56%) |
Aug 06, 2019 | 30.09 | 31.79 | 28.56 | 30.60 | 4,077 | +0.17(+0.56%) |
Aug 05, 2019 | 29.92 | 30.60 | 29.75 | 30.43 | 2,387 | -0.34(-1.10%) |
Aug 02, 2019 | 32.30 | 33.15 | 29.24 | 30.77 | 7,982 | -1.36(-4.23%) |
Aug 01, 2019 | 32.30 | 33.49 | 32.13 | 32.13 | 2,766 | +0.00(+0.00%) |
Jul 31, 2019 | 32.47 | 33.49 | 32.13 | 32.13 | 4,432 | -0.17(-0.53%) |
Jul 30, 2019 | 31.79 | 33.15 | 31.45 | 32.30 | 6,640 | +0.17(+0.53%) |
Jul 29, 2019 | 31.79 | 32.81 | 31.11 | 32.13 | 4,410 | +0.68(+2.16%) |
Jul 26, 2019 | 31.11 | 31.79 | 30.68 | 31.45 | 2,741 | +0.34(+1.09%) |
Jul 25, 2019 | 30.77 | 31.79 | 30.60 | 31.11 | 2,514 | +0.17(+0.55%) |
Jul 24, 2019 | 30.77 | 31.79 | 30.09 | 30.94 | 8,262 | -0.51(-1.62%) |
Jul 23, 2019 | 30.94 | 32.47 | 30.79 | 31.45 | 12,204 | +0.51(+1.65%) |
Jul 22, 2019 | 30.94 | 30.94 | 30.55 | 30.94 | 1,308 | -0.17(-0.55%) |
Jul 19, 2019 | 30.43 | 32.13 | 30.43 | 31.11 | 4,352 | +0.51(+1.67%) |
Jul 18, 2019 | 29.92 | 31.45 | 29.41 | 30.60 | 5,528 | +0.17(+0.56%) |
Jul 17, 2019 | 30.94 | 31.45 | 29.07 | 30.43 | 5,982 | -0.34(-1.10%) |
Jul 16, 2019 | 30.60 | 31.11 | 30.09 | 30.77 | 1,296 | +0.17(+0.56%) |
Jul 15, 2019 | 31.62 | 31.97 | 27.88 | 30.60 | 6,919 | -1.02(-3.23%) |
Jul 12, 2019 | 30.43 | 32.26 | 30.43 | 31.62 | 5,147 | +1.19(+3.91%) |
Jul 11, 2019 | 31.96 | 33.66 | 30.26 | 30.43 | 9,924 | -1.70(-5.29%) |
Jul 10, 2019 | 31.79 | 32.55 | 31.45 | 32.13 | 3,580 | +0.34(+1.07%) |
Jul 09, 2019 | 33.49 | 33.49 | 31.28 | 31.79 | 4,478 | -1.36(-4.10%) |
Jul 08, 2019 | 32.64 | 34.34 | 32.47 | 33.15 | 6,451 | +0.34(+1.04%) |
Jul 05, 2019 | 32.47 | 33.32 | 32.05 | 32.81 | 3,541 | +0.34(+1.05%) |
Jul 03, 2019 | 32.30 | 32.81 | 31.78 | 32.47 | 4,952 | -0.34(-1.04%) |
Jul 02, 2019 | 33.15 | 33.49 | 32.46 | 32.81 | 2,151 | +0.00(+0.00%) |