Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 37.60 | 38.80 | 36.60 | 38.00 | 6,218 | +0.40(+1.06%) |
Oct 30, 2019 | 35.80 | 39.40 | 35.60 | 37.60 | 29,521 | +1.80(+5.03%) |
Oct 29, 2019 | 36.40 | 36.80 | 34.80 | 35.80 | 4,860 | -0.40(-1.10%) |
Oct 28, 2019 | 35.00 | 36.60 | 35.00 | 36.20 | 5,285 | +0.80(+2.26%) |
Oct 25, 2019 | 34.80 | 35.80 | 34.60 | 35.40 | 4,730 | +0.40(+1.14%) |
Oct 24, 2019 | 35.00 | 35.60 | 34.60 | 35.00 | 4,256 | +0.20(+0.57%) |
Oct 23, 2019 | 34.20 | 34.80 | 33.80 | 34.80 | 2,828 | +0.80(+2.35%) |
Oct 22, 2019 | 34.60 | 35.20 | 34.00 | 34.00 | 5,163 | -0.60(-1.73%) |
Oct 21, 2019 | 33.80 | 35.00 | 33.80 | 34.60 | 3,487 | +0.80(+2.37%) |
Oct 18, 2019 | 35.00 | 35.15 | 33.60 | 33.80 | 6,140 | -1.00(-2.87%) |
Oct 17, 2019 | 35.80 | 35.80 | 34.60 | 34.80 | 6,420 | -0.60(-1.69%) |
Oct 16, 2019 | 34.60 | 35.80 | 34.60 | 35.40 | 8,621 | +0.80(+2.31%) |
Oct 15, 2019 | 35.40 | 36.00 | 34.40 | 34.60 | 12,943 | -1.20(-3.35%) |
Oct 14, 2019 | 37.00 | 37.80 | 35.20 | 35.80 | 14,603 | -0.60(-1.65%) |
Oct 11, 2019 | 36.60 | 37.60 | 35.00 | 36.40 | 18,105 | -0.20(-0.55%) |
Oct 10, 2019 | 40.00 | 40.60 | 36.20 | 36.60 | 33,194 | -5.20(-12.44%) |
Oct 09, 2019 | 42.00 | 43.00 | 40.80 | 41.80 | 16,333 | +1.00(+2.45%) |
Oct 08, 2019 | 39.60 | 42.80 | 39.15 | 40.80 | 24,057 | +1.60(+4.08%) |
Oct 07, 2019 | 39.40 | 40.60 | 38.40 | 39.20 | 13,664 | +1.00(+2.62%) |
Oct 04, 2019 | 38.20 | 38.80 | 36.80 | 38.20 | 9,305 | -0.60(-1.55%) |
Oct 03, 2019 | 36.00 | 39.20 | 35.20 | 38.80 | 16,337 | +2.60(+7.18%) |
Oct 02, 2019 | 35.40 | 36.60 | 34.40 | 36.20 | 8,234 | +0.20(+0.56%) |
Oct 01, 2019 | 34.40 | 37.40 | 34.40 | 36.00 | 14,843 | +1.80(+5.26%) |
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%) |