Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 45.20 | 45.90 | 42.20 | 42.40 | 53,005 | -2.80(-6.19%) |
Aug 29, 2019 | 45.60 | 46.80 | 41.60 | 45.20 | 83,170 | +0.00(+0.00%) |
Aug 28, 2019 | 37.60 | 45.80 | 37.40 | 45.20 | 244,023 | +8.00(+21.51%) |
Aug 27, 2019 | 40.80 | 41.00 | 36.80 | 37.20 | 79,378 | -3.20(-7.92%) |
Aug 26, 2019 | 39.20 | 40.60 | 38.80 | 40.40 | 60,562 | +1.60(+4.12%) |
Aug 23, 2019 | 41.40 | 42.20 | 38.00 | 38.80 | 56,815 | -3.40(-8.06%) |
Aug 22, 2019 | 42.20 | 42.80 | 40.20 | 42.20 | 65,643 | +1.00(+2.43%) |
Aug 21, 2019 | 39.60 | 42.00 | 38.60 | 41.20 | 74,701 | +2.60(+6.74%) |
Aug 20, 2019 | 40.20 | 40.60 | 37.60 | 38.60 | 40,198 | -1.80(-4.46%) |
Aug 19, 2019 | 40.00 | 41.40 | 39.40 | 40.40 | 44,116 | +1.00(+2.54%) |
Aug 16, 2019 | 37.20 | 39.60 | 36.90 | 39.40 | 52,610 | +2.20(+5.91%) |
Aug 15, 2019 | 38.00 | 38.00 | 36.60 | 37.20 | 40,137 | -1.00(-2.62%) |
Aug 14, 2019 | 40.00 | 40.60 | 37.20 | 38.20 | 45,085 | -3.20(-7.73%) |
Aug 13, 2019 | 39.40 | 43.20 | 39.00 | 41.40 | 64,491 | +2.00(+5.08%) |
Aug 12, 2019 | 39.40 | 39.80 | 39.00 | 39.40 | 57,738 | -0.60(-1.50%) |
Aug 09, 2019 | 43.60 | 44.00 | 39.60 | 40.00 | 69,750 | -4.00(-9.09%) |
Aug 08, 2019 | 42.40 | 44.40 | 41.60 | 44.00 | 56,401 | +1.60(+3.77%) |
Aug 07, 2019 | 43.60 | 44.20 | 42.20 | 42.40 | 32,870 | -1.80(-4.07%) |
Aug 06, 2019 | 43.60 | 44.40 | 42.00 | 44.20 | 42,795 | +1.00(+2.31%) |
Aug 05, 2019 | 43.00 | 43.40 | 41.40 | 43.20 | 61,502 | -0.60(-1.37%) |
Aug 02, 2019 | 44.80 | 46.40 | 43.70 | 43.80 | 58,000 | -1.60(-3.52%) |
Aug 01, 2019 | 49.40 | 49.40 | 45.20 | 45.40 | 82,751 | -4.00(-8.10%) |
Jul 31, 2019 | 47.00 | 49.80 | 46.80 | 49.40 | 58,704 | +2.40(+5.11%) |
Jul 30, 2019 | 46.60 | 47.40 | 45.80 | 47.00 | 41,078 | +0.00(+0.00%) |
Jul 29, 2019 | 47.60 | 48.40 | 45.80 | 47.00 | 43,609 | -0.40(-0.84%) |
Jul 26, 2019 | 48.80 | 49.40 | 47.00 | 47.40 | 51,435 | -1.20(-2.47%) |
Jul 25, 2019 | 48.80 | 49.70 | 48.00 | 48.60 | 59,089 | -0.40(-0.82%) |
Jul 24, 2019 | 48.20 | 49.20 | 48.00 | 49.00 | 42,707 | +1.00(+2.08%) |
Jul 23, 2019 | 49.40 | 50.40 | 47.80 | 48.00 | 52,554 | -1.00(-2.04%) |
Jul 22, 2019 | 48.80 | 49.40 | 47.80 | 49.00 | 98,795 | +0.00(+0.00%) |
Jul 19, 2019 | 49.00 | 49.90 | 47.80 | 49.00 | 84,870 | -0.20(-0.41%) |
Jul 18, 2019 | 50.80 | 51.40 | 48.80 | 49.20 | 95,531 | -1.60(-3.15%) |
Jul 17, 2019 | 53.20 | 53.60 | 50.80 | 50.80 | 80,024 | -2.60(-4.87%) |
Jul 16, 2019 | 52.00 | 53.60 | 51.70 | 53.40 | 60,007 | +1.40(+2.69%) |
Jul 15, 2019 | 52.20 | 53.20 | 51.20 | 52.00 | 42,696 | +0.00(+0.00%) |
Jul 12, 2019 | 50.60 | 52.20 | 50.40 | 52.00 | 46,960 | +1.60(+3.17%) |
Jul 11, 2019 | 51.40 | 52.00 | 49.60 | 50.40 | 80,313 | -0.60(-1.18%) |
Jul 10, 2019 | 51.80 | 52.60 | 50.80 | 51.00 | 86,798 | -0.40(-0.78%) |
Jul 09, 2019 | 51.80 | 52.40 | 51.00 | 51.40 | 92,036 | -0.40(-0.77%) |
Jul 08, 2019 | 52.00 | 53.60 | 51.80 | 51.80 | 67,318 | -0.40(-0.77%) |
Jul 05, 2019 | 51.40 | 52.60 | 51.00 | 52.20 | 97,645 | +0.80(+1.56%) |
Jul 03, 2019 | 52.80 | 53.00 | 51.20 | 51.40 | 64,835 | -1.40(-2.65%) |
Jul 02, 2019 | 54.00 | 54.60 | 52.20 | 52.80 | 137,826 | -1.20(-2.22%) |
Jul 01, 2019 | 55.20 | 56.80 | 53.80 | 54.00 | 107,000 | -0.60(-1.10%) |
Jun 28, 2019 | 55.00 | 56.20 | 54.60 | 54.60 | 108,505 | -0.60(-1.09%) |
Jun 27, 2019 | 53.60 | 55.60 | 53.00 | 55.20 | 52,571 | +1.80(+3.37%) |
Jun 26, 2019 | 54.60 | 55.60 | 53.40 | 53.40 | 96,267 | -0.80(-1.48%) |
Jun 25, 2019 | 55.20 | 55.20 | 53.80 | 54.20 | 113,381 | -0.60(-1.09%) |
Jun 24, 2019 | 55.80 | 56.40 | 54.80 | 54.80 | 138,656 | -0.80(-1.44%) |
Jun 21, 2019 | 54.80 | 56.80 | 54.40 | 55.60 | 277,635 | +0.60(+1.09%) |
Jun 20, 2019 | 53.80 | 55.40 | 53.00 | 55.00 | 132,224 | +1.40(+2.61%) |
Jun 19, 2019 | 54.20 | 55.60 | 53.60 | 53.60 | 93,370 | -0.60(-1.11%) |
Jun 18, 2019 | 55.20 | 57.00 | 53.00 | 54.20 | 79,167 | -0.40(-0.73%) |
Jun 17, 2019 | 54.20 | 56.60 | 53.60 | 54.60 | 62,862 | +0.40(+0.74%) |
Jun 14, 2019 | 54.00 | 55.00 | 52.40 | 54.20 | 91,085 | +0.00(+0.00%) |
Jun 13, 2019 | 53.00 | 55.00 | 51.80 | 54.20 | 100,921 | +1.80(+3.44%) |
Jun 12, 2019 | 51.40 | 52.80 | 50.40 | 52.40 | 115,487 | +0.40(+0.77%) |
Jun 11, 2019 | 53.00 | 55.40 | 51.40 | 52.00 | 102,055 | -1.00(-1.89%) |
Jun 10, 2019 | 54.60 | 56.20 | 52.40 | 53.00 | 86,137 | -1.60(-2.93%) |
Jun 07, 2019 | 53.80 | 54.60 | 52.24 | 54.60 | 114,895 | +1.20(+2.25%) |
Jun 06, 2019 | 59.80 | 59.90 | 52.80 | 53.40 | 155,370 | -6.60(-11.00%) |
Jun 05, 2019 | 64.40 | 65.20 | 59.40 | 60.00 | 97,072 | -3.60(-5.66%) |
Jun 04, 2019 | 62.60 | 65.40 | 61.80 | 63.60 | 127,038 | +1.80(+2.91%) |