Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 25.60 | 27.50 | 24.60 | 25.80 | 4,276 | +0.20(+0.78%) |
Oct 30, 2019 | 27.40 | 27.68 | 24.80 | 25.60 | 7,758 | -1.80(-6.57%) |
Oct 29, 2019 | 29.00 | 29.20 | 27.40 | 27.40 | 4,060 | -1.60(-5.52%) |
Oct 28, 2019 | 28.80 | 29.91 | 28.80 | 29.00 | 1,787 | +0.00(+0.00%) |
Oct 25, 2019 | 28.40 | 30.00 | 27.80 | 29.00 | 2,245 | +0.20(+0.69%) |
Oct 24, 2019 | 28.80 | 30.40 | 28.00 | 28.80 | 2,669 | +0.40(+1.41%) |
Oct 23, 2019 | 28.40 | 29.44 | 28.40 | 28.40 | 1,136 | -0.20(-0.70%) |
Oct 22, 2019 | 29.40 | 29.80 | 28.40 | 28.60 | 1,917 | -1.20(-4.03%) |
Oct 21, 2019 | 30.00 | 30.40 | 29.00 | 29.80 | 2,706 | +0.20(+0.68%) |
Oct 18, 2019 | 30.40 | 31.56 | 29.60 | 29.60 | 3,885 | -1.20(-3.90%) |
Oct 17, 2019 | 30.40 | 32.78 | 30.40 | 30.80 | 3,427 | -0.60(-1.91%) |
Oct 16, 2019 | 30.40 | 32.80 | 30.40 | 31.40 | 852 | +0.80(+2.60%) |
Oct 15, 2019 | 29.40 | 31.50 | 29.40 | 30.60 | 2,940 | +1.00(+3.39%) |
Oct 14, 2019 | 31.20 | 31.20 | 29.00 | 29.60 | 3,116 | -2.00(-6.33%) |
Oct 11, 2019 | 31.60 | 32.60 | 30.40 | 31.60 | 2,980 | +0.60(+1.94%) |
Oct 10, 2019 | 31.60 | 32.40 | 31.00 | 31.00 | 2,425 | -0.40(-1.27%) |
Oct 09, 2019 | 32.60 | 32.60 | 31.20 | 31.40 | 2,995 | -1.20(-3.68%) |
Oct 08, 2019 | 33.00 | 33.20 | 31.40 | 32.60 | 1,589 | -0.40(-1.21%) |
Oct 07, 2019 | 31.80 | 34.20 | 31.20 | 33.00 | 3,515 | +1.20(+3.77%) |
Oct 04, 2019 | 32.60 | 33.80 | 31.30 | 31.80 | 5,475 | -1.20(-3.64%) |
Oct 03, 2019 | 28.60 | 34.20 | 28.00 | 33.00 | 4,285 | +2.80(+9.27%) |
Oct 02, 2019 | 33.00 | 34.00 | 28.80 | 30.20 | 12,325 | -2.80(-8.48%) |
Oct 01, 2019 | 32.80 | 35.00 | 32.80 | 33.00 | 7,155 | -1.00(-2.94%) |
Sep 30, 2019 | 38.00 | 38.00 | 33.80 | 34.00 | 13,151 | -3.60(-9.57%) |
Sep 27, 2019 | 39.40 | 39.60 | 37.60 | 37.60 | 6,940 | -1.80(-4.57%) |
Sep 26, 2019 | 41.80 | 42.40 | 38.60 | 39.40 | 6,791 | -2.60(-6.19%) |
Sep 25, 2019 | 44.20 | 44.20 | 41.00 | 42.00 | 6,355 | -1.20(-2.78%) |
Sep 24, 2019 | 47.00 | 47.80 | 42.20 | 43.20 | 7,760 | -3.20(-6.90%) |
Sep 23, 2019 | 45.00 | 48.60 | 45.00 | 46.40 | 11,738 | +1.60(+3.57%) |
Sep 20, 2019 | 41.80 | 46.00 | 41.00 | 44.80 | 6,800 | +2.60(+6.16%) |
Sep 19, 2019 | 42.40 | 44.40 | 42.20 | 42.20 | 1,774 | -1.00(-2.31%) |
Sep 18, 2019 | 44.40 | 45.60 | 42.20 | 43.20 | 2,227 | -1.20(-2.70%) |
Sep 17, 2019 | 45.00 | 45.80 | 44.20 | 44.40 | 2,323 | -1.40(-3.06%) |
Sep 16, 2019 | 46.00 | 47.60 | 43.40 | 45.80 | 5,181 | +0.60(+1.33%) |
Sep 13, 2019 | 45.00 | 45.80 | 41.40 | 45.20 | 7,575 | +1.60(+3.67%) |
Sep 12, 2019 | 46.60 | 47.60 | 42.60 | 43.60 | 10,409 | -2.40(-5.22%) |
Sep 11, 2019 | 48.40 | 48.60 | 45.00 | 46.00 | 7,135 | -2.40(-4.96%) |
Sep 10, 2019 | 48.00 | 50.20 | 46.00 | 48.40 | 7,156 | +0.60(+1.26%) |
Sep 09, 2019 | 46.80 | 49.00 | 46.00 | 47.80 | 13,523 | +1.83(+3.98%) |
Sep 06, 2019 | 44.80 | 47.80 | 44.80 | 45.97 | 14,375 | +1.57(+3.54%) |
Sep 05, 2019 | 43.00 | 44.80 | 41.80 | 44.40 | 10,527 | +2.40(+5.71%) |
Sep 04, 2019 | 40.60 | 44.80 | 40.40 | 42.00 | 10,905 | +2.20(+5.53%) |
Sep 03, 2019 | 39.40 | 42.20 | 39.40 | 39.80 | 5,027 | +0.00(+0.00%) |
Aug 30, 2019 | 40.60 | 42.20 | 39.20 | 39.80 | 4,635 | -0.60(-1.49%) |
Aug 29, 2019 | 40.00 | 40.60 | 39.60 | 40.40 | 1,751 | +1.20(+3.06%) |
Aug 28, 2019 | 40.00 | 41.00 | 39.00 | 39.20 | 6,497 | -1.20(-2.97%) |
Aug 27, 2019 | 40.40 | 41.60 | 39.40 | 40.40 | 3,305 | +1.40(+3.59%) |
Aug 26, 2019 | 40.00 | 41.40 | 36.40 | 39.00 | 8,760 | +0.20(+0.52%) |
Aug 23, 2019 | 40.20 | 43.45 | 37.60 | 38.80 | 8,545 | -0.80(-2.02%) |
Aug 22, 2019 | 38.00 | 40.60 | 37.80 | 39.60 | 5,227 | +2.40(+6.45%) |
Aug 21, 2019 | 37.00 | 38.60 | 36.60 | 37.20 | 2,762 | +0.00(+0.00%) |
Aug 20, 2019 | 37.80 | 38.78 | 36.00 | 37.20 | 1,806 | -0.40(-1.06%) |
Aug 19, 2019 | 37.00 | 38.80 | 36.40 | 37.60 | 2,529 | +1.40(+3.87%) |
Aug 16, 2019 | 36.00 | 38.80 | 34.20 | 36.20 | 4,760 | +0.80(+2.26%) |
Aug 15, 2019 | 35.60 | 36.80 | 35.00 | 35.40 | 3,127 | -0.40(-1.12%) |
Aug 14, 2019 | 38.00 | 38.00 | 34.20 | 35.80 | 3,893 | -2.20(-5.79%) |
Aug 13, 2019 | 35.60 | 38.80 | 35.60 | 38.00 | 7,762 | +2.20(+6.15%) |
Aug 12, 2019 | 35.20 | 36.00 | 35.00 | 35.80 | 1,448 | +0.80(+2.29%) |
Aug 09, 2019 | 36.20 | 39.00 | 34.00 | 35.00 | 7,985 | -2.00(-5.41%) |
Aug 08, 2019 | 34.80 | 38.60 | 34.80 | 37.00 | 5,493 | +2.00(+5.71%) |
Aug 07, 2019 | 35.20 | 36.20 | 32.40 | 35.00 | 4,990 | +0.00(+0.00%) |
Aug 06, 2019 | 33.40 | 36.60 | 33.28 | 35.00 | 3,104 | +1.40(+4.17%) |
Aug 05, 2019 | 35.80 | 35.80 | 32.20 | 33.60 | 4,881 | -2.20(-6.15%) |
Aug 02, 2019 | 36.60 | 37.00 | 35.40 | 35.80 | 4,570 | -0.60(-1.65%) |