Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.80 | 34.79 | 31.34 | 32.06 | 238 | -0.47(-1.44%) |
Sep 27, 2019 | 32.40 | 35.40 | 32.40 | 32.53 | 125 | -2.27(-6.53%) |
Sep 26, 2019 | 35.40 | 35.40 | 32.23 | 34.80 | 78 | +0.00(+0.00%) |
Sep 25, 2019 | 36.00 | 37.20 | 34.20 | 34.80 | 172 | +0.90(+2.65%) |
Sep 24, 2019 | 33.60 | 33.90 | 32.41 | 33.90 | 87 | +0.30(+0.89%) |
Sep 23, 2019 | 34.20 | 34.50 | 32.41 | 33.60 | 184 | -0.60(-1.75%) |
Sep 20, 2019 | 34.50 | 34.50 | 32.40 | 34.20 | 108 | +1.20(+3.64%) |
Sep 19, 2019 | 35.39 | 35.39 | 32.81 | 33.00 | 288 | -0.40(-1.19%) |
Sep 18, 2019 | 32.32 | 33.60 | 31.20 | 33.40 | 621 | -0.20(-0.61%) |
Sep 17, 2019 | 34.80 | 34.80 | 33.00 | 33.60 | 335 | +0.00(+0.00%) |
Sep 16, 2019 | 32.82 | 33.60 | 31.50 | 33.60 | 686 | +1.35(+4.19%) |
Sep 13, 2019 | 31.51 | 32.40 | 31.50 | 32.25 | 558 | +0.00(+0.00%) |
Sep 12, 2019 | 30.72 | 33.00 | 30.61 | 32.25 | 202 | +0.45(+1.42%) |
Sep 11, 2019 | 33.00 | 33.00 | 30.60 | 31.80 | 93 | +0.00(+0.00%) |
Sep 10, 2019 | 32.40 | 32.40 | 30.48 | 31.80 | 108 | +0.11(+0.36%) |
Sep 09, 2019 | 30.60 | 31.69 | 30.60 | 31.69 | 128 | -0.68(-2.11%) |
Sep 06, 2019 | 31.20 | 32.37 | 31.20 | 32.37 | 93 | +0.00(+0.00%) |
Sep 05, 2019 | 31.20 | 32.40 | 31.20 | 32.37 | 196 | +0.81(+2.57%) |
Sep 04, 2019 | 31.04 | 31.68 | 30.73 | 31.56 | 213 | +0.52(+1.66%) |
Sep 03, 2019 | 30.88 | 32.28 | 30.88 | 31.04 | 149 | -0.16(-0.50%) |
Aug 30, 2019 | 31.19 | 32.28 | 30.88 | 31.20 | 70 | -1.08(-3.35%) |
Aug 29, 2019 | 30.67 | 32.28 | 30.67 | 32.28 | 26 | +0.43(+1.36%) |
Aug 28, 2019 | 31.85 | 32.28 | 30.67 | 31.85 | 468 | +0.77(+2.47%) |
Aug 27, 2019 | 31.80 | 31.80 | 30.01 | 31.08 | 66 | -0.77(-2.41%) |
Aug 26, 2019 | 31.75 | 31.86 | 27.67 | 31.85 | 315 | +1.61(+5.32%) |
Aug 23, 2019 | 31.68 | 31.80 | 30.24 | 30.24 | 428 | -0.82(-2.63%) |
Aug 22, 2019 | 32.11 | 32.11 | 30.60 | 31.06 | 249 | +1.06(+3.52%) |
Aug 21, 2019 | 29.02 | 30.00 | 28.82 | 30.00 | 245 | -0.55(-1.81%) |
Aug 20, 2019 | 30.00 | 32.06 | 28.80 | 30.55 | 155 | +0.25(+0.83%) |
Aug 19, 2019 | 28.86 | 31.92 | 28.86 | 30.30 | 704 | +0.30(+1.00%) |
Aug 16, 2019 | 30.47 | 30.47 | 28.80 | 30.00 | 690 | -0.48(-1.57%) |
Aug 15, 2019 | 30.00 | 31.50 | 30.00 | 30.48 | 655 | -0.11(-0.37%) |
Aug 14, 2019 | 30.00 | 35.58 | 30.00 | 30.59 | 1,578 | -2.29(-6.95%) |
Aug 13, 2019 | 31.37 | 33.48 | 31.37 | 32.88 | 60 | -0.60(-1.79%) |
Aug 12, 2019 | 32.30 | 35.46 | 30.09 | 33.48 | 195 | +2.04(+6.49%) |
Aug 09, 2019 | 32.17 | 33.54 | 31.21 | 31.44 | 391 | -2.16(-6.43%) |
Aug 08, 2019 | 32.90 | 35.30 | 31.20 | 33.60 | 357 | +2.40(+7.69%) |
Aug 07, 2019 | 35.40 | 35.40 | 30.00 | 31.20 | 3,298 | -4.20(-11.86%) |
Aug 06, 2019 | 36.00 | 38.40 | 35.40 | 35.40 | 890 | -1.19(-3.26%) |
Aug 05, 2019 | 37.80 | 37.80 | 36.00 | 36.59 | 565 | -1.69(-4.40%) |
Aug 02, 2019 | 39.00 | 40.20 | 36.00 | 38.28 | 1,505 | -1.32(-3.33%) |
Aug 01, 2019 | 39.06 | 41.01 | 38.40 | 39.60 | 726 | +0.47(+1.20%) |
Jul 31, 2019 | 41.61 | 42.00 | 39.01 | 39.13 | 1,542 | -2.34(-5.64%) |
Jul 30, 2019 | 40.44 | 43.80 | 38.64 | 41.47 | 5,292 | +1.27(+3.16%) |
Jul 29, 2019 | 38.40 | 43.20 | 38.40 | 40.20 | 8,680 | +0.60(+1.52%) |
Jul 26, 2019 | 40.80 | 40.80 | 38.57 | 39.60 | 285 | -0.60(-1.49%) |
Jul 25, 2019 | 39.00 | 40.80 | 38.76 | 40.20 | 100 | -0.60(-1.47%) |
Jul 24, 2019 | 39.00 | 40.80 | 39.00 | 40.80 | 86 | +1.80(+4.62%) |
Jul 23, 2019 | 39.00 | 40.95 | 38.57 | 39.00 | 4,269 | -0.60(-1.52%) |
Jul 22, 2019 | 42.00 | 42.00 | 39.60 | 39.60 | 70 | -2.70(-6.38%) |
Jul 19, 2019 | 42.32 | 42.32 | 42.06 | 42.30 | 370 | +0.23(+0.56%) |
Jul 18, 2019 | 42.06 | 42.29 | 42.06 | 42.07 | 71 | -0.26(-0.61%) |
Jul 17, 2019 | 42.06 | 42.57 | 42.06 | 42.32 | 609 | -0.28(-0.65%) |
Jul 16, 2019 | 42.06 | 43.50 | 42.06 | 42.60 | 128 | -0.90(-2.07%) |
Jul 15, 2019 | 42.12 | 43.50 | 42.12 | 43.50 | 67 | -0.04(-0.10%) |
Jul 12, 2019 | 44.18 | 44.18 | 42.19 | 43.54 | 83 | +0.04(+0.10%) |
Jul 11, 2019 | 42.06 | 43.56 | 42.06 | 43.50 | 148 | +0.89(+2.10%) |
Jul 10, 2019 | 44.40 | 44.40 | 42.14 | 42.61 | 221 | -1.79(-4.04%) |
Jul 09, 2019 | 43.20 | 44.40 | 42.60 | 44.40 | 350 | +1.20(+2.78%) |
Jul 08, 2019 | 44.32 | 44.32 | 42.06 | 43.20 | 370 | -1.12(-2.53%) |
Jul 05, 2019 | 43.74 | 44.32 | 42.60 | 44.32 | 175 | +0.52(+1.19%) |
Jul 03, 2019 | 42.60 | 43.80 | 42.60 | 43.80 | 491 | +0.72(+1.67%) |
Jul 02, 2019 | 42.06 | 43.80 | 42.06 | 43.08 | 256 | -0.12(-0.28%) |