Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 38.00 | 38.00 | 33.80 | 34.00 | 13,151 | -3.60(-9.57%) |
Sep 27, 2019 | 39.40 | 39.60 | 37.60 | 37.60 | 6,940 | -1.80(-4.57%) |
Sep 26, 2019 | 41.80 | 42.40 | 38.60 | 39.40 | 6,791 | -2.60(-6.19%) |
Sep 25, 2019 | 44.20 | 44.20 | 41.00 | 42.00 | 6,355 | -1.20(-2.78%) |
Sep 24, 2019 | 47.00 | 47.80 | 42.20 | 43.20 | 7,760 | -3.20(-6.90%) |
Sep 23, 2019 | 45.00 | 48.60 | 45.00 | 46.40 | 11,738 | +1.60(+3.57%) |
Sep 20, 2019 | 41.80 | 46.00 | 41.00 | 44.80 | 6,800 | +2.60(+6.16%) |
Sep 19, 2019 | 42.40 | 44.40 | 42.20 | 42.20 | 1,774 | -1.00(-2.31%) |
Sep 18, 2019 | 44.40 | 45.60 | 42.20 | 43.20 | 2,227 | -1.20(-2.70%) |
Sep 17, 2019 | 45.00 | 45.80 | 44.20 | 44.40 | 2,323 | -1.40(-3.06%) |
Sep 16, 2019 | 46.00 | 47.60 | 43.40 | 45.80 | 5,181 | +0.60(+1.33%) |
Sep 13, 2019 | 45.00 | 45.80 | 41.40 | 45.20 | 7,575 | +1.60(+3.67%) |
Sep 12, 2019 | 46.60 | 47.60 | 42.60 | 43.60 | 10,409 | -2.40(-5.22%) |
Sep 11, 2019 | 48.40 | 48.60 | 45.00 | 46.00 | 7,135 | -2.40(-4.96%) |
Sep 10, 2019 | 48.00 | 50.20 | 46.00 | 48.40 | 7,156 | +0.60(+1.26%) |
Sep 09, 2019 | 46.80 | 49.00 | 46.00 | 47.80 | 13,523 | +1.83(+3.98%) |
Sep 06, 2019 | 44.80 | 47.80 | 44.80 | 45.97 | 14,375 | +1.57(+3.54%) |
Sep 05, 2019 | 43.00 | 44.80 | 41.80 | 44.40 | 10,527 | +2.40(+5.71%) |
Sep 04, 2019 | 40.60 | 44.80 | 40.40 | 42.00 | 10,905 | +2.20(+5.53%) |
Sep 03, 2019 | 39.40 | 42.20 | 39.40 | 39.80 | 5,027 | +0.00(+0.00%) |
Aug 30, 2019 | 40.60 | 42.20 | 39.20 | 39.80 | 4,635 | -0.60(-1.49%) |
Aug 29, 2019 | 40.00 | 40.60 | 39.60 | 40.40 | 1,751 | +1.20(+3.06%) |
Aug 28, 2019 | 40.00 | 41.00 | 39.00 | 39.20 | 6,497 | -1.20(-2.97%) |
Aug 27, 2019 | 40.40 | 41.60 | 39.40 | 40.40 | 3,305 | +1.40(+3.59%) |
Aug 26, 2019 | 40.00 | 41.40 | 36.40 | 39.00 | 8,760 | +0.20(+0.52%) |
Aug 23, 2019 | 40.20 | 43.45 | 37.60 | 38.80 | 8,545 | -0.80(-2.02%) |
Aug 22, 2019 | 38.00 | 40.60 | 37.80 | 39.60 | 5,227 | +2.40(+6.45%) |
Aug 21, 2019 | 37.00 | 38.60 | 36.60 | 37.20 | 2,762 | +0.00(+0.00%) |
Aug 20, 2019 | 37.80 | 38.78 | 36.00 | 37.20 | 1,806 | -0.40(-1.06%) |
Aug 19, 2019 | 37.00 | 38.80 | 36.40 | 37.60 | 2,529 | +1.40(+3.87%) |
Aug 16, 2019 | 36.00 | 38.80 | 34.20 | 36.20 | 4,760 | +0.80(+2.26%) |
Aug 15, 2019 | 35.60 | 36.80 | 35.00 | 35.40 | 3,127 | -0.40(-1.12%) |
Aug 14, 2019 | 38.00 | 38.00 | 34.20 | 35.80 | 3,893 | -2.20(-5.79%) |
Aug 13, 2019 | 35.60 | 38.80 | 35.60 | 38.00 | 7,762 | +2.20(+6.15%) |
Aug 12, 2019 | 35.20 | 36.00 | 35.00 | 35.80 | 1,448 | +0.80(+2.29%) |
Aug 09, 2019 | 36.20 | 39.00 | 34.00 | 35.00 | 7,985 | -2.00(-5.41%) |
Aug 08, 2019 | 34.80 | 38.60 | 34.80 | 37.00 | 5,493 | +2.00(+5.71%) |
Aug 07, 2019 | 35.20 | 36.20 | 32.40 | 35.00 | 4,990 | +0.00(+0.00%) |
Aug 06, 2019 | 33.40 | 36.60 | 33.28 | 35.00 | 3,104 | +1.40(+4.17%) |
Aug 05, 2019 | 35.80 | 35.80 | 32.20 | 33.60 | 4,881 | -2.20(-6.15%) |
Aug 02, 2019 | 36.60 | 37.00 | 35.40 | 35.80 | 4,570 | -0.60(-1.65%) |
Aug 01, 2019 | 36.40 | 36.80 | 36.20 | 36.40 | 1,682 | -0.20(-0.55%) |
Jul 31, 2019 | 37.00 | 37.60 | 36.30 | 36.60 | 3,723 | +0.00(+0.00%) |
Jul 30, 2019 | 37.80 | 38.11 | 36.40 | 36.60 | 1,689 | -1.40(-3.68%) |
Jul 29, 2019 | 37.40 | 38.80 | 36.00 | 38.00 | 7,132 | +1.00(+2.70%) |
Jul 26, 2019 | 37.00 | 39.20 | 36.55 | 37.00 | 4,985 | +0.20(+0.54%) |
Jul 25, 2019 | 38.00 | 38.19 | 36.40 | 36.80 | 3,376 | -1.00(-2.65%) |
Jul 24, 2019 | 36.80 | 38.80 | 36.80 | 37.80 | 4,559 | +0.80(+2.16%) |
Jul 23, 2019 | 38.00 | 38.20 | 36.00 | 37.00 | 14,048 | -0.20(-0.54%) |
Jul 22, 2019 | 36.60 | 38.80 | 35.38 | 37.20 | 5,542 | -0.60(-1.59%) |
Jul 19, 2019 | 38.20 | 39.30 | 37.74 | 37.80 | 465 | -0.80(-2.07%) |
Jul 18, 2019 | 38.80 | 39.08 | 37.20 | 38.60 | 2,136 | +0.00(+0.00%) |
Jul 17, 2019 | 39.20 | 42.00 | 38.60 | 38.60 | 7,641 | -0.40(-1.03%) |
Jul 16, 2019 | 36.80 | 40.00 | 36.20 | 39.00 | 7,145 | +2.00(+5.41%) |
Jul 15, 2019 | 35.20 | 37.40 | 35.20 | 37.00 | 1,859 | +1.80(+5.11%) |
Jul 12, 2019 | 35.20 | 38.00 | 35.20 | 35.20 | 4,770 | -0.20(-0.56%) |
Jul 11, 2019 | 35.00 | 36.00 | 33.20 | 35.40 | 3,913 | +0.80(+2.31%) |
Jul 10, 2019 | 36.00 | 37.00 | 34.00 | 34.60 | 7,892 | -1.40(-3.89%) |
Jul 09, 2019 | 38.00 | 38.50 | 35.60 | 36.00 | 7,716 | -1.80(-4.76%) |
Jul 08, 2019 | 40.00 | 40.60 | 37.60 | 37.80 | 5,565 | -2.40(-5.97%) |
Jul 05, 2019 | 40.00 | 40.60 | 39.40 | 40.20 | 2,670 | +0.20(+0.50%) |
Jul 03, 2019 | 40.80 | 40.80 | 38.40 | 40.00 | 4,370 | -0.80(-1.96%) |
Jul 02, 2019 | 42.40 | 43.00 | 39.60 | 40.80 | 5,870 | -1.60(-3.77%) |