Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 35.70 | 36.45 | 33.75 | 33.90 | 65,732 | -2.10(-5.83%) |
Sep 27, 2019 | 36.45 | 36.90 | 35.40 | 36.00 | 85,280 | +0.00(+0.00%) |
Sep 26, 2019 | 34.95 | 36.00 | 34.20 | 36.00 | 85,131 | +1.35(+3.90%) |
Sep 25, 2019 | 33.30 | 34.65 | 31.95 | 34.65 | 68,272 | +1.20(+3.59%) |
Sep 24, 2019 | 33.90 | 34.65 | 33.00 | 33.45 | 55,160 | -0.60(-1.76%) |
Sep 23, 2019 | 35.70 | 35.70 | 33.75 | 34.05 | 68,462 | -1.35(-3.81%) |
Sep 20, 2019 | 33.75 | 35.62 | 33.52 | 35.40 | 95,186 | +1.65(+4.89%) |
Sep 19, 2019 | 33.45 | 34.50 | 33.00 | 33.75 | 43,712 | +0.15(+0.45%) |
Sep 18, 2019 | 33.30 | 33.60 | 31.80 | 33.60 | 61,700 | +0.30(+0.90%) |
Sep 17, 2019 | 34.20 | 34.80 | 33.01 | 33.30 | 42,697 | -0.90(-2.63%) |
Sep 16, 2019 | 34.80 | 35.10 | 33.75 | 34.20 | 55,019 | -1.05(-2.98%) |
Sep 13, 2019 | 35.25 | 36.00 | 33.00 | 35.25 | 99,273 | +0.45(+1.29%) |
Sep 12, 2019 | 33.60 | 36.90 | 33.30 | 34.80 | 156,043 | +1.65(+4.98%) |
Sep 11, 2019 | 31.65 | 33.30 | 31.50 | 33.15 | 93,562 | +1.50(+4.74%) |
Sep 10, 2019 | 30.15 | 31.80 | 30.15 | 31.65 | 50,106 | +1.35(+4.46%) |
Sep 09, 2019 | 31.80 | 31.80 | 30.00 | 30.30 | 48,769 | -1.05(-3.35%) |
Sep 06, 2019 | 30.45 | 31.80 | 29.25 | 31.35 | 72,453 | +0.75(+2.45%) |
Sep 05, 2019 | 29.25 | 30.90 | 28.80 | 30.60 | 91,902 | +1.50(+5.15%) |
Sep 04, 2019 | 28.50 | 29.25 | 28.50 | 29.10 | 26,683 | +0.30(+1.04%) |
Sep 03, 2019 | 29.25 | 29.40 | 27.90 | 28.80 | 49,463 | -0.60(-2.04%) |
Aug 30, 2019 | 29.40 | 29.70 | 29.10 | 29.40 | 24,913 | +0.00(+0.00%) |
Aug 29, 2019 | 30.00 | 30.75 | 29.40 | 29.40 | 64,365 | +0.15(+0.51%) |
Aug 28, 2019 | 27.90 | 30.30 | 27.15 | 29.25 | 139,155 | +1.50(+5.41%) |
Aug 27, 2019 | 29.40 | 30.00 | 27.75 | 27.75 | 44,408 | -1.20(-4.15%) |
Aug 26, 2019 | 30.00 | 30.00 | 28.95 | 28.95 | 80,369 | -0.90(-3.02%) |
Aug 23, 2019 | 29.55 | 30.00 | 28.80 | 29.85 | 55,706 | +0.15(+0.51%) |
Aug 22, 2019 | 27.75 | 30.00 | 27.60 | 29.70 | 104,310 | +1.80(+6.45%) |
Aug 21, 2019 | 28.35 | 28.35 | 27.60 | 27.90 | 26,394 | -0.45(-1.59%) |
Aug 20, 2019 | 28.20 | 28.50 | 27.45 | 28.35 | 33,777 | -0.15(-0.53%) |
Aug 19, 2019 | 28.95 | 29.10 | 28.05 | 28.50 | 30,421 | -0.30(-1.04%) |
Aug 16, 2019 | 27.75 | 28.95 | 27.45 | 28.80 | 56,413 | +1.05(+3.78%) |
Aug 15, 2019 | 28.05 | 28.50 | 27.15 | 27.75 | 52,316 | -0.60(-2.12%) |
Aug 14, 2019 | 27.75 | 28.65 | 27.45 | 28.35 | 65,588 | -0.15(-0.53%) |
Aug 13, 2019 | 28.35 | 29.10 | 26.85 | 28.50 | 101,367 | +0.15(+0.53%) |
Aug 12, 2019 | 28.35 | 28.80 | 25.95 | 28.35 | 132,149 | -0.45(-1.56%) |
Aug 09, 2019 | 24.60 | 29.10 | 22.80 | 28.80 | 311,420 | +4.20(+17.07%) |
Aug 08, 2019 | 22.80 | 24.90 | 22.80 | 24.60 | 82,998 | +1.95(+8.61%) |
Aug 07, 2019 | 23.40 | 23.70 | 21.90 | 22.65 | 91,851 | -1.20(-5.03%) |
Aug 06, 2019 | 22.35 | 24.00 | 21.45 | 23.85 | 68,446 | +2.40(+11.19%) |
Aug 05, 2019 | 23.55 | 23.66 | 20.55 | 21.45 | 110,253 | -1.65(-7.14%) |
Aug 02, 2019 | 20.70 | 23.10 | 16.80 | 23.10 | 212,153 | +2.70(+13.24%) |
Aug 01, 2019 | 23.55 | 24.07 | 20.32 | 20.40 | 138,221 | -3.45(-14.47%) |
Jul 31, 2019 | 25.80 | 25.95 | 21.82 | 23.85 | 168,471 | -1.80(-7.02%) |
Jul 30, 2019 | 27.15 | 27.15 | 25.50 | 25.65 | 97,710 | -1.50(-5.52%) |
Jul 29, 2019 | 27.15 | 27.45 | 25.80 | 27.15 | 100,681 | -0.75(-2.69%) |
Jul 26, 2019 | 28.35 | 28.35 | 27.15 | 27.90 | 60,866 | -0.15(-0.53%) |
Jul 25, 2019 | 28.20 | 28.50 | 27.90 | 28.05 | 46,607 | -0.30(-1.06%) |
Jul 24, 2019 | 28.50 | 28.80 | 28.05 | 28.35 | 154,687 | -0.30(-1.05%) |
Jul 23, 2019 | 28.65 | 29.10 | 28.05 | 28.65 | 138,056 | +0.00(+0.00%) |
Jul 22, 2019 | 29.25 | 29.40 | 28.50 | 28.65 | 61,242 | -0.30(-1.04%) |
Jul 19, 2019 | 28.50 | 29.25 | 28.20 | 28.95 | 103,993 | +0.30(+1.05%) |
Jul 18, 2019 | 29.10 | 29.25 | 28.50 | 28.65 | 59,809 | -0.30(-1.04%) |
Jul 17, 2019 | 29.25 | 29.25 | 28.80 | 28.95 | 48,679 | -0.30(-1.03%) |
Jul 16, 2019 | 29.55 | 29.55 | 29.10 | 29.25 | 38,159 | -0.15(-0.51%) |
Jul 15, 2019 | 30.00 | 30.00 | 29.25 | 29.40 | 35,744 | -0.30(-1.01%) |
Jul 12, 2019 | 29.55 | 30.15 | 29.40 | 29.70 | 53,713 | +0.45(+1.54%) |
Jul 11, 2019 | 29.40 | 29.85 | 29.25 | 29.25 | 60,121 | -0.30(-1.02%) |
Jul 10, 2019 | 29.85 | 30.45 | 29.55 | 29.55 | 36,568 | -0.30(-1.01%) |
Jul 09, 2019 | 30.00 | 30.00 | 29.10 | 29.85 | 82,669 | -0.15(-0.50%) |
Jul 08, 2019 | 29.55 | 30.00 | 28.95 | 30.00 | 45,861 | +0.75(+2.56%) |
Jul 05, 2019 | 29.55 | 30.00 | 29.10 | 29.25 | 67,526 | -0.90(-2.99%) |
Jul 03, 2019 | 30.60 | 30.60 | 30.00 | 30.15 | 15,660 | -0.60(-1.95%) |
Jul 02, 2019 | 30.00 | 30.75 | 29.40 | 30.75 | 52,449 | +1.05(+3.54%) |