Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 40.60 | 41.12 | 40.00 | 40.40 | 510 | +0.40(+1.00%) |
Aug 29, 2019 | 40.40 | 41.00 | 40.00 | 40.00 | 1,154 | -0.60(-1.48%) |
Aug 28, 2019 | 40.60 | 40.60 | 39.20 | 40.60 | 1,560 | +0.60(+1.50%) |
Aug 27, 2019 | 40.20 | 40.60 | 40.00 | 40.00 | 852 | +0.00(+0.00%) |
Aug 26, 2019 | 40.40 | 41.00 | 40.00 | 40.00 | 612 | +0.20(+0.50%) |
Aug 23, 2019 | 40.60 | 42.20 | 39.74 | 39.80 | 1,075 | -1.60(-3.86%) |
Aug 22, 2019 | 41.80 | 41.80 | 39.80 | 41.40 | 927 | +0.80(+1.97%) |
Aug 21, 2019 | 41.80 | 42.00 | 40.60 | 40.60 | 2,818 | +0.00(+0.00%) |
Aug 20, 2019 | 40.80 | 42.00 | 39.60 | 40.60 | 1,208 | +1.40(+3.57%) |
Aug 19, 2019 | 43.00 | 43.00 | 39.20 | 39.20 | 2,439 | +0.40(+1.03%) |
Aug 16, 2019 | 38.40 | 38.80 | 38.00 | 38.80 | 1,670 | +0.60(+1.57%) |
Aug 15, 2019 | 38.40 | 38.80 | 38.00 | 38.20 | 5,378 | -0.20(-0.52%) |
Aug 14, 2019 | 39.00 | 39.60 | 38.00 | 38.40 | 2,337 | -0.80(-2.05%) |
Aug 13, 2019 | 40.00 | 41.00 | 39.00 | 39.20 | 1,265 | -1.20(-2.97%) |
Aug 12, 2019 | 40.20 | 40.40 | 39.01 | 40.40 | 1,756 | +0.60(+1.51%) |
Aug 09, 2019 | 40.60 | 40.80 | 39.68 | 39.80 | 1,230 | -0.20(-0.50%) |
Aug 08, 2019 | 40.20 | 41.00 | 39.60 | 40.00 | 878 | +0.40(+1.01%) |
Aug 07, 2019 | 40.20 | 40.97 | 38.60 | 39.60 | 2,713 | -2.00(-4.81%) |
Aug 06, 2019 | 38.80 | 42.00 | 38.00 | 41.60 | 5,906 | +3.40(+8.90%) |
Aug 05, 2019 | 40.20 | 40.82 | 38.20 | 38.20 | 5,642 | -2.80(-6.83%) |
Aug 02, 2019 | 41.40 | 42.79 | 40.60 | 41.00 | 2,170 | -1.40(-3.30%) |
Aug 01, 2019 | 42.40 | 43.60 | 40.80 | 42.40 | 936 | +0.40(+0.95%) |
Jul 31, 2019 | 43.60 | 43.60 | 41.80 | 42.00 | 510 | -1.14(-2.64%) |
Jul 30, 2019 | 40.00 | 44.80 | 39.80 | 43.14 | 21,150 | +3.54(+8.93%) |
Jul 29, 2019 | 41.60 | 43.60 | 39.40 | 39.60 | 2,697 | -2.20(-5.26%) |
Jul 26, 2019 | 41.00 | 44.00 | 38.32 | 41.80 | 17,885 | +1.00(+2.45%) |
Jul 25, 2019 | 41.80 | 42.60 | 40.20 | 40.80 | 2,426 | -0.60(-1.45%) |
Jul 24, 2019 | 43.60 | 43.80 | 40.40 | 41.40 | 9,514 | -2.00(-4.61%) |
Jul 23, 2019 | 45.00 | 45.20 | 41.80 | 43.40 | 4,343 | -0.80(-1.81%) |
Jul 22, 2019 | 44.00 | 44.32 | 43.20 | 44.20 | 2,484 | +0.60(+1.38%) |
Jul 19, 2019 | 44.60 | 45.20 | 43.60 | 43.60 | 2,160 | -0.80(-1.80%) |
Jul 18, 2019 | 45.00 | 45.80 | 43.46 | 44.40 | 2,102 | -0.80(-1.77%) |
Jul 17, 2019 | 45.40 | 45.60 | 44.00 | 45.20 | 1,429 | +0.40(+0.89%) |
Jul 16, 2019 | 43.00 | 45.80 | 41.40 | 44.80 | 5,820 | +2.80(+6.67%) |
Jul 15, 2019 | 44.80 | 44.80 | 42.00 | 42.00 | 2,300 | -2.40(-5.41%) |
Jul 12, 2019 | 43.00 | 45.60 | 43.00 | 44.40 | 5,580 | +1.20(+2.78%) |
Jul 11, 2019 | 41.80 | 43.20 | 40.40 | 43.20 | 6,149 | +1.20(+2.86%) |
Jul 10, 2019 | 42.00 | 44.00 | 40.40 | 42.00 | 9,826 | -0.80(-1.87%) |
Jul 09, 2019 | 49.20 | 51.40 | 40.80 | 42.80 | 149,557 | -0.80(-1.83%) |
Jul 08, 2019 | 45.00 | 45.00 | 42.20 | 43.60 | 2,212 | -0.60(-1.36%) |
Jul 05, 2019 | 41.20 | 44.40 | 41.00 | 44.20 | 1,215 | +2.80(+6.76%) |
Jul 03, 2019 | 41.60 | 41.60 | 40.20 | 41.40 | 1,380 | -0.40(-0.96%) |
Jul 02, 2019 | 42.00 | 43.00 | 41.00 | 41.80 | 2,118 | -1.00(-2.34%) |
Jul 01, 2019 | 42.60 | 42.80 | 40.20 | 42.80 | 4,231 | +0.40(+0.94%) |
Jun 28, 2019 | 43.77 | 43.88 | 42.40 | 42.40 | 2,915 | -0.40(-0.93%) |
Jun 27, 2019 | 43.60 | 44.87 | 42.80 | 42.80 | 2,703 | -0.91(-2.08%) |
Jun 26, 2019 | 43.80 | 44.80 | 43.20 | 43.71 | 2,096 | -0.09(-0.21%) |
Jun 25, 2019 | 45.40 | 45.40 | 43.06 | 43.80 | 2,875 | -1.80(-3.95%) |
Jun 24, 2019 | 45.00 | 46.40 | 43.80 | 45.60 | 2,797 | +0.80(+1.79%) |
Jun 21, 2019 | 45.60 | 46.70 | 44.62 | 44.80 | 1,095 | -0.20(-0.44%) |
Jun 20, 2019 | 46.60 | 48.37 | 44.50 | 45.00 | 4,555 | -2.20(-4.66%) |
Jun 19, 2019 | 46.40 | 47.40 | 45.40 | 47.20 | 3,072 | +1.40(+3.06%) |
Jun 18, 2019 | 48.20 | 48.20 | 45.60 | 45.80 | 1,948 | -0.60(-1.29%) |
Jun 17, 2019 | 46.60 | 48.60 | 46.00 | 46.40 | 1,043 | -0.46(-0.98%) |
Jun 14, 2019 | 48.80 | 48.80 | 46.80 | 46.86 | 645 | -0.74(-1.55%) |
Jun 13, 2019 | 48.00 | 48.00 | 46.80 | 47.60 | 1,311 | +0.80(+1.71%) |
Jun 12, 2019 | 48.80 | 48.80 | 46.80 | 46.80 | 1,494 | -1.40(-2.90%) |
Jun 11, 2019 | 47.80 | 49.00 | 45.20 | 48.20 | 2,355 | +1.40(+2.99%) |
Jun 10, 2019 | 45.00 | 48.40 | 44.00 | 46.80 | 5,039 | +1.40(+3.08%) |
Jun 07, 2019 | 45.80 | 46.40 | 44.80 | 45.40 | 2,255 | -0.60(-1.30%) |
Jun 06, 2019 | 46.20 | 46.60 | 44.60 | 46.00 | 1,652 | -0.80(-1.71%) |
Jun 05, 2019 | 46.40 | 47.60 | 45.40 | 46.80 | 1,966 | +0.00(+0.00%) |
Jun 04, 2019 | 48.00 | 48.00 | 45.60 | 46.80 | 1,018 | -1.00(-2.09%) |