Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 38.75 | 41.25 | 38.44 | 41.25 | 712 | +3.25(+8.55%) |
Aug 29, 2019 | 41.05 | 41.05 | 37.47 | 38.00 | 363 | -0.75(-1.94%) |
Aug 28, 2019 | 38.00 | 41.25 | 37.50 | 38.75 | 671 | -0.25(-0.64%) |
Aug 27, 2019 | 42.50 | 42.50 | 37.82 | 39.00 | 277 | -3.75(-8.77%) |
Aug 26, 2019 | 37.75 | 42.75 | 36.00 | 42.75 | 1,799 | +3.25(+8.23%) |
Aug 23, 2019 | 40.50 | 41.00 | 37.50 | 39.50 | 1,888 | -2.25(-5.39%) |
Aug 22, 2019 | 42.00 | 42.00 | 38.87 | 41.75 | 192 | -0.25(-0.60%) |
Aug 21, 2019 | 40.00 | 42.00 | 40.00 | 42.00 | 104 | +0.00(+0.00%) |
Aug 20, 2019 | 43.00 | 43.47 | 40.50 | 42.00 | 1,171 | +0.00(+0.00%) |
Aug 19, 2019 | 40.50 | 42.25 | 40.50 | 42.00 | 398 | +2.25(+5.66%) |
Aug 16, 2019 | 36.50 | 41.03 | 36.50 | 39.75 | 816 | +3.25(+8.90%) |
Aug 15, 2019 | 41.50 | 42.49 | 35.50 | 36.50 | 1,848 | -3.25(-8.18%) |
Aug 14, 2019 | 42.25 | 42.95 | 38.12 | 39.75 | 2,236 | -3.24(-7.54%) |
Aug 13, 2019 | 41.00 | 45.00 | 41.00 | 42.99 | 764 | +0.99(+2.36%) |
Aug 12, 2019 | 42.50 | 42.50 | 40.25 | 42.00 | 517 | -0.25(-0.59%) |
Aug 09, 2019 | 40.75 | 45.00 | 40.75 | 42.25 | 712 | +0.25(+0.60%) |
Aug 08, 2019 | 41.50 | 46.00 | 40.48 | 42.00 | 992 | +1.00(+2.44%) |
Aug 07, 2019 | 39.50 | 42.50 | 39.25 | 41.00 | 1,280 | +1.25(+3.14%) |
Aug 06, 2019 | 40.75 | 44.75 | 37.50 | 39.75 | 1,682 | -1.50(-3.64%) |
Aug 05, 2019 | 46.25 | 46.25 | 35.00 | 41.25 | 6,315 | -3.62(-8.06%) |
Aug 02, 2019 | 45.00 | 45.00 | 44.00 | 44.87 | 720 | +0.62(+1.40%) |
Aug 01, 2019 | 45.50 | 48.25 | 44.07 | 44.25 | 790 | -0.75(-1.67%) |
Jul 31, 2019 | 46.00 | 47.50 | 44.08 | 45.00 | 1,387 | -0.75(-1.64%) |
Jul 30, 2019 | 46.50 | 46.50 | 44.00 | 45.75 | 772 | -0.50(-1.08%) |
Jul 29, 2019 | 47.50 | 49.50 | 46.00 | 46.25 | 277 | -0.50(-1.07%) |
Jul 26, 2019 | 45.75 | 48.78 | 45.75 | 46.75 | 916 | +0.25(+0.54%) |
Jul 25, 2019 | 47.95 | 48.72 | 46.50 | 46.50 | 1,827 | -3.25(-6.53%) |
Jul 24, 2019 | 49.00 | 50.00 | 48.25 | 49.75 | 483 | -0.25(-0.50%) |
Jul 23, 2019 | 48.00 | 50.50 | 47.66 | 50.00 | 1,667 | +0.75(+1.52%) |
Jul 22, 2019 | 50.00 | 51.28 | 48.50 | 49.25 | 593 | +0.25(+0.51%) |
Jul 19, 2019 | 48.75 | 51.00 | 47.50 | 49.00 | 548 | -1.25(-2.49%) |
Jul 18, 2019 | 49.75 | 52.00 | 49.06 | 50.25 | 440 | +0.25(+0.50%) |
Jul 17, 2019 | 50.75 | 53.50 | 48.75 | 50.00 | 1,547 | -0.50(-0.99%) |
Jul 16, 2019 | 49.75 | 53.75 | 49.75 | 50.50 | 3,661 | +1.00(+2.02%) |
Jul 15, 2019 | 49.25 | 50.88 | 49.25 | 49.50 | 1,662 | +0.25(+0.51%) |
Jul 12, 2019 | 48.25 | 51.00 | 47.75 | 49.25 | 776 | -0.75(-1.50%) |
Jul 11, 2019 | 48.25 | 50.75 | 47.50 | 50.00 | 1,659 | +3.50(+7.53%) |
Jul 10, 2019 | 47.75 | 50.50 | 46.50 | 46.50 | 932 | -1.00(-2.11%) |
Jul 09, 2019 | 44.50 | 52.60 | 43.25 | 47.50 | 3,340 | +2.50(+5.56%) |
Jul 08, 2019 | 46.25 | 47.45 | 42.50 | 45.00 | 2,153 | -1.00(-2.17%) |
Jul 05, 2019 | 47.50 | 49.75 | 44.25 | 46.00 | 996 | +1.25(+2.79%) |
Jul 03, 2019 | 43.25 | 45.50 | 41.00 | 44.75 | 1,784 | +2.25(+5.29%) |
Jul 02, 2019 | 42.25 | 45.00 | 42.25 | 42.50 | 2,635 | +0.25(+0.59%) |
Jul 01, 2019 | 46.00 | 46.00 | 41.25 | 42.25 | 3,057 | +0.25(+0.60%) |
Jun 28, 2019 | 44.50 | 45.75 | 42.00 | 42.00 | 2,804 | -2.50(-5.62%) |
Jun 27, 2019 | 47.25 | 47.25 | 44.00 | 44.50 | 1,406 | -1.75(-3.78%) |
Jun 26, 2019 | 46.50 | 47.26 | 45.09 | 46.25 | 851 | +0.00(+0.00%) |
Jun 25, 2019 | 48.00 | 48.75 | 44.25 | 46.25 | 3,172 | -0.75(-1.60%) |
Jun 24, 2019 | 49.50 | 49.50 | 46.73 | 47.00 | 1,054 | -1.75(-3.59%) |
Jun 21, 2019 | 48.25 | 51.00 | 47.00 | 48.75 | 1,320 | +0.50(+1.04%) |
Jun 20, 2019 | 47.50 | 50.25 | 47.50 | 48.25 | 1,428 | +1.50(+3.21%) |
Jun 19, 2019 | 48.25 | 49.75 | 46.50 | 46.75 | 950 | -2.75(-5.56%) |
Jun 18, 2019 | 48.75 | 50.75 | 46.25 | 49.50 | 1,395 | +1.25(+2.59%) |
Jun 17, 2019 | 49.75 | 50.49 | 47.75 | 48.25 | 870 | -0.50(-1.03%) |
Jun 14, 2019 | 51.75 | 51.75 | 47.50 | 48.75 | 1,728 | -2.75(-5.34%) |
Jun 13, 2019 | 48.75 | 55.75 | 48.75 | 51.50 | 5,041 | +3.50(+7.29%) |
Jun 12, 2019 | 48.00 | 50.75 | 47.50 | 48.00 | 2,178 | +0.00(+0.00%) |
Jun 11, 2019 | 49.25 | 52.25 | 47.50 | 48.00 | 1,287 | -3.00(-5.88%) |
Jun 10, 2019 | 54.50 | 54.50 | 50.50 | 51.00 | 1,110 | -2.25(-4.23%) |
Jun 07, 2019 | 51.25 | 54.50 | 45.62 | 53.25 | 2,832 | +2.00(+3.90%) |
Jun 06, 2019 | 49.25 | 55.75 | 49.25 | 51.25 | 6,010 | +3.25(+6.77%) |
Jun 05, 2019 | 45.75 | 49.40 | 44.50 | 48.00 | 890 | +2.75(+6.08%) |
Jun 04, 2019 | 46.00 | 46.00 | 43.88 | 45.25 | 2,937 | -0.50(-1.09%) |