Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 34.40 | 36.00 | 33.20 | 34.20 | 9,209 | +0.40(+1.18%) |
Sep 27, 2019 | 34.40 | 34.80 | 33.00 | 33.80 | 8,585 | -0.40(-1.17%) |
Sep 26, 2019 | 35.20 | 35.40 | 33.62 | 34.20 | 11,463 | -1.00(-2.84%) |
Sep 25, 2019 | 37.00 | 37.00 | 34.00 | 35.20 | 15,832 | -1.40(-3.83%) |
Sep 24, 2019 | 37.80 | 38.00 | 35.80 | 36.60 | 11,211 | -1.20(-3.17%) |
Sep 23, 2019 | 39.20 | 39.20 | 37.00 | 37.80 | 10,565 | -1.00(-2.58%) |
Sep 20, 2019 | 38.40 | 39.40 | 37.60 | 38.80 | 8,755 | +0.20(+0.52%) |
Sep 19, 2019 | 38.60 | 39.60 | 37.40 | 38.60 | 13,006 | +0.20(+0.52%) |
Sep 18, 2019 | 40.40 | 40.40 | 38.20 | 38.40 | 18,581 | -1.80(-4.48%) |
Sep 17, 2019 | 40.00 | 41.00 | 38.00 | 40.20 | 29,388 | +0.60(+1.52%) |
Sep 16, 2019 | 37.80 | 40.85 | 36.20 | 39.60 | 37,871 | +1.40(+3.66%) |
Sep 13, 2019 | 45.00 | 45.60 | 37.00 | 38.20 | 115,760 | -0.80(-2.05%) |
Sep 12, 2019 | 40.40 | 40.40 | 38.00 | 39.00 | 23,919 | -1.00(-2.50%) |
Sep 11, 2019 | 37.00 | 40.00 | 36.80 | 40.00 | 18,884 | +3.00(+8.11%) |
Sep 10, 2019 | 38.00 | 38.40 | 37.00 | 37.00 | 8,253 | -1.20(-3.14%) |
Sep 09, 2019 | 37.60 | 38.40 | 36.80 | 38.20 | 8,477 | +0.20(+0.53%) |
Sep 06, 2019 | 38.80 | 39.00 | 37.00 | 38.00 | 11,190 | -1.00(-2.56%) |
Sep 05, 2019 | 39.20 | 39.40 | 37.20 | 39.00 | 11,986 | -0.20(-0.51%) |
Sep 04, 2019 | 38.20 | 39.40 | 37.00 | 39.20 | 16,786 | +1.00(+2.62%) |
Sep 03, 2019 | 39.20 | 40.00 | 36.00 | 38.20 | 33,633 | -3.40(-8.17%) |
Aug 30, 2019 | 44.40 | 49.00 | 39.40 | 41.60 | 671,375 | +3.00(+7.77%) |
Aug 29, 2019 | 35.00 | 41.00 | 33.40 | 38.60 | 113,519 | +4.20(+12.21%) |
Aug 28, 2019 | 34.20 | 36.39 | 33.00 | 34.40 | 11,667 | +0.00(+0.00%) |
Aug 27, 2019 | 34.40 | 34.60 | 32.20 | 34.40 | 14,861 | +0.20(+0.58%) |
Aug 26, 2019 | 34.40 | 34.80 | 33.20 | 34.20 | 9,161 | -0.40(-1.16%) |
Aug 23, 2019 | 35.40 | 36.80 | 33.60 | 34.60 | 19,565 | -1.00(-2.81%) |
Aug 22, 2019 | 37.00 | 37.42 | 35.20 | 35.60 | 12,662 | -1.80(-4.81%) |
Aug 21, 2019 | 36.80 | 38.40 | 36.40 | 37.40 | 11,440 | +0.80(+2.19%) |
Aug 20, 2019 | 38.20 | 40.00 | 36.60 | 36.60 | 13,706 | -2.00(-5.18%) |
Aug 19, 2019 | 38.00 | 38.80 | 34.60 | 38.60 | 39,070 | -0.20(-0.52%) |
Aug 16, 2019 | 40.60 | 44.00 | 38.00 | 38.80 | 54,680 | -2.20(-5.37%) |
Aug 15, 2019 | 51.00 | 51.40 | 40.20 | 41.00 | 184,585 | -17.40(-29.79%) |
Aug 14, 2019 | 50.60 | 67.00 | 44.60 | 58.40 | 1,721,599 | +22.40(+62.22%) |
Aug 13, 2019 | 36.00 | 36.60 | 35.00 | 36.00 | 1,712 | +0.68(+1.93%) |
Aug 12, 2019 | 36.60 | 36.60 | 35.20 | 35.32 | 2,051 | -1.48(-4.02%) |
Aug 09, 2019 | 36.85 | 41.54 | 35.00 | 36.80 | 31,280 | -0.20(-0.55%) |
Aug 08, 2019 | 36.20 | 37.20 | 35.68 | 37.00 | 1,125 | +1.00(+2.78%) |
Aug 07, 2019 | 35.40 | 37.40 | 34.60 | 36.00 | 2,227 | +0.60(+1.69%) |
Aug 06, 2019 | 36.40 | 36.60 | 34.60 | 35.40 | 1,085 | -0.20(-0.56%) |
Aug 05, 2019 | 36.20 | 36.47 | 34.60 | 35.60 | 1,589 | -0.80(-2.20%) |
Aug 02, 2019 | 36.20 | 37.40 | 36.00 | 36.40 | 3,160 | +0.40(+1.11%) |
Aug 01, 2019 | 37.40 | 37.40 | 35.40 | 36.00 | 4,574 | -1.60(-4.26%) |
Jul 31, 2019 | 38.80 | 39.13 | 36.80 | 37.60 | 4,650 | -0.80(-2.08%) |
Jul 30, 2019 | 37.20 | 39.40 | 37.00 | 38.40 | 2,320 | +0.90(+2.41%) |
Jul 29, 2019 | 39.20 | 39.20 | 37.20 | 37.50 | 1,662 | -1.30(-3.36%) |
Jul 26, 2019 | 38.40 | 39.40 | 38.22 | 38.80 | 3,500 | +0.20(+0.52%) |
Jul 25, 2019 | 40.00 | 40.60 | 38.20 | 38.60 | 5,855 | -1.80(-4.46%) |
Jul 24, 2019 | 42.00 | 42.00 | 38.20 | 40.40 | 7,976 | -0.20(-0.49%) |
Jul 23, 2019 | 39.60 | 40.60 | 37.80 | 40.60 | 4,881 | +2.20(+5.73%) |
Jul 22, 2019 | 41.00 | 41.00 | 38.40 | 38.40 | 6,237 | -6.60(-14.67%) |
Jul 19, 2019 | 38.20 | 45.00 | 38.00 | 45.00 | 13,875 | +6.80(+17.80%) |
Jul 18, 2019 | 37.40 | 38.20 | 36.20 | 38.20 | 1,538 | +1.00(+2.69%) |
Jul 17, 2019 | 37.60 | 37.80 | 36.50 | 37.20 | 2,084 | -0.20(-0.53%) |
Jul 16, 2019 | 37.60 | 38.20 | 36.60 | 37.40 | 1,361 | +0.00(+0.00%) |
Jul 15, 2019 | 37.60 | 37.80 | 37.20 | 37.40 | 2,555 | -0.60(-1.58%) |
Jul 12, 2019 | 38.00 | 38.80 | 37.40 | 38.00 | 3,630 | -0.20(-0.52%) |
Jul 11, 2019 | 39.44 | 40.00 | 37.12 | 38.20 | 7,290 | -1.80(-4.50%) |
Jul 10, 2019 | 40.00 | 41.40 | 39.00 | 40.00 | 11,196 | -0.60(-1.48%) |
Jul 09, 2019 | 39.20 | 40.60 | 38.60 | 40.60 | 3,897 | +1.00(+2.53%) |
Jul 08, 2019 | 39.40 | 40.00 | 39.40 | 39.60 | 868 | -1.00(-2.46%) |
Jul 05, 2019 | 39.80 | 40.60 | 39.00 | 40.60 | 3,795 | +0.60(+1.50%) |
Jul 03, 2019 | 41.00 | 41.00 | 38.60 | 40.00 | 3,220 | -1.00(-2.44%) |
Jul 02, 2019 | 42.80 | 43.00 | 40.80 | 41.00 | 3,272 | -1.60(-3.76%) |