Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 58.00 | 58.60 | 56.80 | 57.60 | 8,326 | -0.60(-1.03%) |
Sep 27, 2019 | 60.60 | 61.60 | 56.80 | 58.20 | 18,530 | -2.20(-3.64%) |
Sep 26, 2019 | 58.80 | 61.00 | 58.60 | 60.40 | 6,121 | +1.80(+3.07%) |
Sep 25, 2019 | 58.00 | 59.80 | 57.72 | 58.60 | 8,194 | +0.60(+1.03%) |
Sep 24, 2019 | 59.40 | 60.40 | 56.60 | 58.00 | 11,690 | -1.20(-2.03%) |
Sep 23, 2019 | 61.80 | 61.80 | 58.40 | 59.20 | 10,567 | -2.60(-4.21%) |
Sep 20, 2019 | 60.60 | 61.80 | 57.80 | 61.80 | 31,670 | +1.80(+3.00%) |
Sep 19, 2019 | 58.20 | 62.26 | 57.60 | 60.00 | 17,175 | +2.20(+3.81%) |
Sep 18, 2019 | 57.60 | 59.40 | 56.60 | 57.80 | 9,550 | -0.40(-0.69%) |
Sep 17, 2019 | 60.00 | 62.40 | 57.20 | 58.20 | 15,880 | -1.40(-2.35%) |
Sep 16, 2019 | 59.20 | 61.00 | 57.00 | 59.60 | 15,295 | +0.60(+1.02%) |
Sep 13, 2019 | 59.20 | 60.20 | 57.00 | 59.00 | 13,970 | +0.00(+0.00%) |
Sep 12, 2019 | 60.80 | 61.00 | 57.00 | 59.00 | 32,474 | -2.20(-3.59%) |
Sep 11, 2019 | 63.60 | 64.00 | 60.60 | 61.20 | 31,584 | -1.20(-1.92%) |
Sep 10, 2019 | 62.20 | 63.00 | 58.20 | 62.40 | 34,273 | -0.40(-0.64%) |
Sep 09, 2019 | 61.40 | 66.00 | 60.20 | 62.80 | 67,396 | +1.40(+2.28%) |
Sep 06, 2019 | 56.40 | 61.40 | 54.20 | 61.40 | 38,835 | +5.60(+10.04%) |
Sep 05, 2019 | 53.20 | 58.80 | 51.13 | 55.80 | 35,196 | +1.80(+3.33%) |
Sep 04, 2019 | 52.40 | 56.00 | 52.40 | 54.00 | 33,105 | +1.60(+3.05%) |
Sep 03, 2019 | 46.80 | 53.40 | 45.20 | 52.40 | 66,056 | +6.00(+12.93%) |
Aug 30, 2019 | 47.00 | 49.60 | 43.00 | 46.40 | 71,125 | +7.80(+20.21%) |
Aug 29, 2019 | 40.60 | 41.40 | 38.40 | 38.60 | 5,451 | -1.40(-3.50%) |
Aug 28, 2019 | 39.00 | 40.60 | 38.60 | 40.00 | 2,891 | +1.20(+3.09%) |
Aug 27, 2019 | 37.00 | 39.40 | 37.00 | 38.80 | 3,339 | +1.40(+3.74%) |
Aug 26, 2019 | 36.80 | 38.40 | 36.80 | 37.40 | 526 | +0.00(+0.00%) |
Aug 23, 2019 | 37.20 | 39.20 | 36.62 | 37.40 | 2,510 | +0.00(+0.00%) |
Aug 22, 2019 | 36.00 | 38.60 | 36.00 | 37.40 | 1,126 | -0.40(-1.06%) |
Aug 21, 2019 | 36.60 | 38.00 | 35.80 | 37.80 | 1,556 | +1.20(+3.28%) |
Aug 20, 2019 | 36.00 | 37.00 | 35.40 | 36.60 | 2,606 | +0.40(+1.10%) |
Aug 19, 2019 | 37.40 | 37.78 | 35.60 | 36.20 | 4,488 | -1.20(-3.21%) |
Aug 16, 2019 | 38.40 | 39.20 | 36.80 | 37.40 | 2,625 | -1.20(-3.11%) |
Aug 15, 2019 | 37.20 | 40.40 | 37.20 | 38.60 | 10,436 | +0.20(+0.52%) |
Aug 14, 2019 | 38.40 | 39.20 | 38.00 | 38.40 | 1,220 | -0.60(-1.54%) |
Aug 13, 2019 | 38.60 | 39.60 | 37.20 | 39.00 | 1,859 | +0.40(+1.04%) |
Aug 12, 2019 | 39.80 | 39.83 | 38.40 | 38.60 | 1,293 | -1.60(-3.98%) |
Aug 09, 2019 | 40.20 | 41.00 | 38.40 | 40.20 | 5,265 | -0.80(-1.95%) |
Aug 08, 2019 | 42.20 | 42.60 | 40.00 | 41.00 | 4,650 | -1.40(-3.30%) |
Aug 07, 2019 | 39.80 | 43.00 | 39.20 | 42.40 | 5,184 | +1.40(+3.41%) |
Aug 06, 2019 | 39.62 | 42.20 | 39.20 | 41.00 | 8,400 | +2.60(+6.77%) |
Aug 05, 2019 | 39.00 | 41.20 | 37.80 | 38.40 | 10,311 | -0.60(-1.54%) |
Aug 02, 2019 | 37.60 | 40.60 | 36.80 | 39.00 | 10,065 | +1.20(+3.17%) |
Aug 01, 2019 | 40.40 | 42.80 | 37.80 | 37.80 | 13,904 | -2.40(-5.97%) |
Jul 31, 2019 | 38.80 | 41.40 | 38.20 | 40.20 | 11,735 | +1.40(+3.61%) |
Jul 30, 2019 | 38.40 | 40.71 | 38.00 | 38.80 | 13,211 | -0.40(-1.02%) |
Jul 29, 2019 | 39.00 | 41.00 | 38.20 | 39.20 | 17,500 | +0.60(+1.55%) |
Jul 26, 2019 | 36.20 | 40.20 | 35.20 | 38.60 | 32,285 | +3.00(+8.43%) |
Jul 25, 2019 | 35.20 | 36.20 | 34.00 | 35.60 | 1,205 | +0.40(+1.14%) |
Jul 24, 2019 | 33.40 | 35.80 | 33.40 | 35.20 | 4,394 | +1.40(+4.14%) |
Jul 23, 2019 | 33.80 | 35.20 | 32.00 | 33.80 | 31,541 | +0.26(+0.78%) |
Jul 22, 2019 | 34.07 | 34.40 | 33.00 | 33.54 | 10,892 | -0.46(-1.36%) |
Jul 19, 2019 | 34.80 | 35.23 | 33.00 | 34.00 | 10,915 | -0.40(-1.16%) |
Jul 18, 2019 | 35.60 | 35.60 | 34.00 | 34.40 | 10,281 | -1.20(-3.37%) |
Jul 17, 2019 | 38.20 | 40.00 | 35.20 | 35.60 | 7,587 | -3.00(-7.77%) |
Jul 16, 2019 | 34.40 | 39.00 | 34.00 | 38.60 | 57,171 | +4.60(+13.53%) |
Jul 15, 2019 | 33.20 | 34.40 | 33.00 | 34.00 | 5,455 | +0.20(+0.59%) |
Jul 12, 2019 | 33.60 | 34.80 | 33.00 | 33.80 | 10,045 | +0.00(+0.00%) |
Jul 11, 2019 | 33.60 | 35.00 | 33.00 | 33.80 | 23,114 | -2.40(-6.63%) |
Jul 10, 2019 | 27.60 | 39.20 | 27.40 | 36.20 | 134,395 | +8.80(+32.12%) |
Jul 09, 2019 | 27.60 | 28.00 | 26.80 | 27.40 | 4,477 | -0.20(-0.72%) |
Jul 08, 2019 | 28.00 | 28.00 | 27.20 | 27.60 | 1,519 | -0.40(-1.43%) |
Jul 05, 2019 | 27.80 | 28.20 | 27.20 | 28.00 | 300 | +0.00(+0.00%) |
Jul 03, 2019 | 28.60 | 28.60 | 27.20 | 28.00 | 2,585 | +0.00(+0.00%) |
Jul 02, 2019 | 28.20 | 28.70 | 28.00 | 28.00 | 1,417 | -0.10(-0.36%) |