Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 37.62 | 39.53 | 37.62 | 38.75 | 817 | -0.25(-0.65%) |
Oct 30, 2019 | 41.75 | 41.75 | 38.38 | 39.00 | 446 | +0.25(+0.65%) |
Oct 29, 2019 | 40.00 | 40.90 | 38.59 | 38.75 | 1,386 | -2.12(-5.20%) |
Oct 28, 2019 | 39.14 | 41.70 | 38.19 | 40.88 | 1,914 | +2.62(+6.86%) |
Oct 25, 2019 | 38.75 | 39.00 | 37.65 | 38.25 | 1,612 | +2.00(+5.52%) |
Oct 24, 2019 | 39.25 | 39.25 | 36.25 | 36.25 | 757 | -2.75(-7.05%) |
Oct 23, 2019 | 37.50 | 39.50 | 36.00 | 39.00 | 2,177 | +2.75(+7.59%) |
Oct 22, 2019 | 39.75 | 39.75 | 35.75 | 36.25 | 678 | -3.25(-8.23%) |
Oct 21, 2019 | 41.00 | 41.00 | 37.75 | 39.50 | 1,830 | -1.00(-2.47%) |
Oct 18, 2019 | 40.37 | 42.27 | 38.75 | 40.50 | 1,864 | +0.50(+1.25%) |
Oct 17, 2019 | 39.75 | 46.25 | 36.34 | 40.00 | 8,443 | -0.50(-1.23%) |
Oct 16, 2019 | 34.00 | 41.25 | 34.00 | 40.50 | 7,237 | +4.75(+13.29%) |
Oct 15, 2019 | 35.75 | 35.75 | 33.50 | 35.75 | 1,361 | +0.00(+0.00%) |
Oct 14, 2019 | 35.50 | 36.75 | 35.50 | 35.75 | 298 | +0.00(+0.00%) |
Oct 11, 2019 | 36.75 | 37.25 | 34.75 | 35.75 | 2,272 | -0.25(-0.69%) |
Oct 10, 2019 | 35.68 | 38.74 | 35.60 | 36.00 | 259 | -0.38(-1.03%) |
Oct 09, 2019 | 37.50 | 39.32 | 35.00 | 36.38 | 2,724 | -0.62(-1.69%) |
Oct 08, 2019 | 38.25 | 38.50 | 37.00 | 37.00 | 693 | -1.00(-2.63%) |
Oct 07, 2019 | 36.75 | 40.75 | 36.25 | 38.00 | 1,804 | +1.25(+3.40%) |
Oct 04, 2019 | 40.00 | 40.00 | 35.43 | 36.75 | 1,972 | -2.12(-5.47%) |
Oct 03, 2019 | 36.50 | 42.00 | 36.25 | 38.88 | 2,359 | +2.62(+7.24%) |
Oct 02, 2019 | 38.25 | 38.75 | 36.25 | 36.25 | 736 | -2.50(-6.45%) |
Oct 01, 2019 | 38.50 | 38.75 | 35.00 | 38.75 | 1,746 | +1.00(+2.65%) |
Sep 30, 2019 | 37.75 | 38.25 | 37.75 | 37.75 | 204 | +0.25(+0.67%) |
Sep 27, 2019 | 36.75 | 38.50 | 36.50 | 37.50 | 528 | +1.00(+2.74%) |
Sep 26, 2019 | 36.50 | 37.00 | 36.00 | 36.50 | 259 | +0.25(+0.69%) |
Sep 25, 2019 | 35.75 | 38.50 | 35.75 | 36.25 | 1,858 | +0.25(+0.69%) |
Sep 24, 2019 | 37.50 | 37.50 | 35.50 | 36.00 | 1,278 | -1.25(-3.36%) |
Sep 23, 2019 | 38.50 | 38.50 | 37.19 | 37.25 | 320 | -1.00(-2.61%) |
Sep 20, 2019 | 37.00 | 38.50 | 36.00 | 38.25 | 3,892 | +1.25(+3.38%) |
Sep 19, 2019 | 37.50 | 38.00 | 36.25 | 37.00 | 942 | -0.25(-0.67%) |
Sep 18, 2019 | 40.50 | 40.75 | 37.00 | 37.25 | 2,492 | -3.25(-8.02%) |
Sep 17, 2019 | 42.00 | 42.00 | 39.00 | 40.50 | 2,164 | -1.50(-3.57%) |
Sep 16, 2019 | 39.75 | 43.00 | 39.50 | 42.00 | 1,883 | +1.75(+4.35%) |
Sep 13, 2019 | 40.00 | 43.75 | 39.45 | 40.25 | 3,528 | +0.00(+0.00%) |
Sep 12, 2019 | 42.75 | 43.25 | 39.00 | 40.25 | 2,855 | -1.25(-3.01%) |
Sep 11, 2019 | 43.00 | 48.25 | 40.00 | 41.50 | 13,417 | +2.25(+5.73%) |
Sep 10, 2019 | 38.50 | 40.75 | 38.00 | 39.25 | 1,279 | +1.00(+2.61%) |
Sep 09, 2019 | 40.50 | 40.50 | 38.25 | 38.25 | 631 | -2.00(-4.97%) |
Sep 06, 2019 | 40.00 | 41.09 | 38.17 | 40.25 | 1,424 | +1.25(+3.21%) |
Sep 05, 2019 | 42.25 | 47.50 | 38.00 | 39.00 | 3,346 | -3.00(-7.14%) |
Sep 04, 2019 | 42.25 | 42.25 | 39.75 | 42.00 | 262 | +0.50(+1.20%) |
Sep 03, 2019 | 42.50 | 42.50 | 39.50 | 41.50 | 673 | +0.25(+0.61%) |
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%) |